Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240419C00002000 | 2024-01-19 1:03PM EDT | 2.00 | 3.56 | 3.80 | 4.30 | 0.00 | - | 1 | 17 | 5,156.25% |
| JOBY240419C00003000 | 2024-04-08 10:04AM EDT | 3.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| JOBY240419C00003500 | 2024-03-21 10:25AM EDT | 3.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JOBY240419C00004000 | 2024-04-18 10:42AM EDT | 4.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| JOBY240419C00004500 | 2024-04-18 10:00AM EDT | 4.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 0.00% |
| JOBY240419C00005000 | 2024-04-17 2:00PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 598 | 50.00% |
| JOBY240419C00005500 | 2024-04-15 1:11PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 50.00% |
| JOBY240419C00006000 | 2024-04-18 2:40PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7,134 | 50.00% |
| JOBY240419C00006500 | 2024-03-25 9:43AM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 50.00% |
| JOBY240419C00007000 | 2024-04-12 2:46PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 8,761 | 100.00% |
| JOBY240419C00007500 | 2024-03-28 3:59PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JOBY240419C00008000 | 2024-04-17 3:51PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,654 | 50.00% |
| JOBY240419C00009000 | 2024-04-18 10:37AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 634 | 50.00% |
| JOBY240419C00010000 | 2024-04-17 2:00PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,973 | 50.00% |
| JOBY240419C00011000 | 2024-02-20 10:30AM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2,333 | 837.50% |
| JOBY240419C00012000 | 2024-02-13 2:58PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 292 | 508 | 1,618.75% |
| JOBY240419C00013000 | 2024-04-04 2:15PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 50.00% |
| JOBY240419C00014000 | 2023-12-22 4:51PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 630 | 50.00% |
| JOBY240419C00015000 | 2024-01-22 11:19AM EDT | 15.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 133 | 1,715.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240419P00001000 | 2024-02-27 11:24AM EDT | 1.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 3,625.00% |
| JOBY240419P00002000 | 2024-04-18 10:33AM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| JOBY240419P00003000 | 2024-04-05 3:18PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 100.00% |
| JOBY240419P00004000 | 2024-04-18 10:33AM EDT | 4.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 585 | 50.00% |
| JOBY240419P00004500 | 2024-04-18 10:20AM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 12.50% |
| JOBY240419P00005000 | 2024-04-18 12:25PM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,463 | 0.00% |
| JOBY240419P00005500 | 2024-04-18 12:18PM EDT | 5.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| JOBY240419P00006000 | 2024-04-18 11:02AM EDT | 6.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 16 | 1,949 | 0.00% |
| JOBY240419P00007000 | 2024-04-15 10:15AM EDT | 7.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 0.00% |
| JOBY240419P00008000 | 2024-04-15 9:30AM EDT | 8.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| JOBY240419P00009000 | 2024-02-26 11:52AM EDT | 9.00 | 3.51 | 3.60 | 3.80 | 0.00 | - | 1 | 0 | 0.00% |
| JOBY240419P00010000 | 2024-02-12 10:37AM EDT | 10.00 | 3.70 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 0.00% |
| JOBY240419P00011000 | 2024-02-26 11:52AM EDT | 11.00 | 5.47 | 5.60 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| JOBY240419P00012000 | 2023-11-30 4:50PM EDT | 12.00 | 6.03 | 5.20 | 5.60 | 0.00 | - | - | 2 | 0.00% |
| JOBY240419P00015000 | 2023-10-12 2:52PM EDT | 15.00 | 8.82 | 9.60 | 10.10 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.