Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240503C00004000 | 2024-04-26 12:20PM EDT | 2024-05-03 | 1.22 | 0.35 | 3.30 | 0.00 | - | 2 | 0 | 832.81% |
| JOBY240510C00004000 | 2024-04-30 9:53AM EDT | 2024-05-10 | 1.20 | 1.10 | 2.95 | 0.00 | - | 1 | 3 | 472.66% |
| JOBY240517C00004000 | 2024-04-29 9:45AM EDT | 2024-05-17 | 1.25 | 1.15 | 1.30 | 0.00 | - | 26 | 3,033 | 62.50% |
| JOBY240524C00004000 | 2024-04-17 3:54PM EDT | 2024-05-24 | 0.80 | 1.20 | 2.55 | 0.00 | - | - | 1 | 258.20% |
| JOBY240531C00004000 | 2024-04-30 2:21PM EDT | 2024-05-31 | 2.60 | 1.15 | 2.85 | +1.51 | +138.53% | 1 | 2 | 253.52% |
| JOBY240621C00004000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 1.45 | 0.90 | 1.35 | +0.05 | +3.57% | 6 | 28 | 78.13% |
| JOBY240719C00004000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 1.28 | 0.95 | 1.40 | +0.03 | +2.40% | 6 | 237 | 71.29% |
| JOBY241018C00004000 | 2024-04-26 11:15AM EDT | 2024-10-18 | 1.55 | 1.50 | 1.85 | 0.00 | - | 17 | 204 | 76.37% |
| JOBY250117C00004000 | 2024-04-22 2:31PM EDT | 2025-01-17 | 1.40 | 1.65 | 1.85 | 0.00 | - | 17 | 1,372 | 67.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240503P00004000 | 2024-04-23 11:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 325.00% |
| JOBY240510P00004000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.35 | 0.00 | - | 100 | 121 | 421.09% |
| JOBY240517P00004000 | 2024-05-01 11:08AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 1 | 3,162 | 85.94% |
| JOBY240524P00004000 | 2024-04-30 12:33PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 28 | 85.16% |
| JOBY240621P00004000 | 2024-04-26 9:57AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 12 | 64.84% |
| JOBY240719P00004000 | 2024-04-29 3:54PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | 0.00 | - | 21 | 582 | 66.41% |
| JOBY241018P00004000 | 2024-05-01 2:32PM EDT | 2024-10-18 | 0.30 | 0.25 | 0.35 | -0.19 | -38.78% | 5 | 310 | 61.33% |
| JOBY250117P00004000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 0.42 | 0.40 | 0.55 | -0.03 | -6.67% | 10 | 379 | 63.09% |
© 2024 Yahoo. All rights reserved.