Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240510C00002000 | 2024-03-28 10:38AM EDT | 2.00 | 2.30 | 3.20 | 5.20 | 0.00 | - | 10 | 10 | 1,471.88% |
| JOBY240510C00004000 | 2024-04-30 9:53AM EDT | 4.00 | 1.20 | 1.35 | 3.50 | 0.00 | - | 1 | 3 | 782.81% |
| JOBY240510C00004500 | 2024-05-03 12:41PM EDT | 4.50 | 0.95 | 0.85 | 1.00 | +0.15 | +18.75% | 2 | 14 | 131.25% |
| JOBY240510C00005000 | 2024-05-03 3:33PM EDT | 5.00 | 0.45 | 0.45 | 0.55 | -0.02 | -4.26% | 2 | 736 | 110.94% |
| JOBY240510C00005500 | 2024-05-03 3:30PM EDT | 5.50 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 159 | 403 | 110.94% |
| JOBY240510C00006000 | 2024-05-03 3:54PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 42 | 286 | 107.03% |
| JOBY240510C00006500 | 2024-05-03 9:35AM EDT | 6.50 | 0.07 | 0.00 | 0.10 | +0.07 | - | 4 | 4 | 132.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240510P00004000 | 2024-04-24 3:42PM EDT | 4.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 100 | 121 | 771.88% |
| JOBY240510P00004500 | 2024-04-30 9:31AM EDT | 4.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 134.38% |
| JOBY240510P00005000 | 2024-05-03 3:56PM EDT | 5.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 12 | 127 | 113.28% |
| JOBY240510P00005500 | 2024-05-03 3:29PM EDT | 5.50 | 0.38 | 0.30 | 0.40 | -0.02 | -5.00% | 164 | 4 | 112.50% |
| JOBY240510P00006000 | 2024-05-02 10:01AM EDT | 6.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 10 | 5 | 122.66% |
© 2024 Yahoo. All rights reserved.