Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240719C00001000 | 2024-06-27 11:15AM EDT | 1.00 | 4.00 | 4.00 | 4.20 | 0.00 | - | 1 | 11 | 50.00% |
| JOBY240719C00002000 | 2024-04-24 9:45AM EDT | 2.00 | 2.90 | 2.80 | 3.00 | 0.00 | - | 2 | 34 | 0.00% |
| JOBY240719C00003000 | 2024-05-31 9:41AM EDT | 3.00 | 2.00 | 2.05 | 2.20 | 0.00 | - | 3 | 149 | 140.63% |
| JOBY240719C00004000 | 2024-06-26 10:09AM EDT | 4.00 | 0.90 | 1.10 | 1.20 | 0.00 | - | 1 | 139 | 88.28% |
| JOBY240719C00004500 | 2024-06-28 11:54AM EDT | 4.50 | 0.59 | 0.60 | 0.95 | +0.59 | - | 1 | 12 | 93.36% |
| JOBY240719C00005000 | 2024-06-28 3:53PM EDT | 5.00 | 0.20 | 0.20 | 0.35 | -0.07 | -25.93% | 8 | 8,806 | 64.84% |
| JOBY240719C00005500 | 2024-06-28 11:58AM EDT | 5.50 | 0.10 | 0.05 | 0.10 | +0.10 | - | 12 | 76 | 51.95% |
| JOBY240719C00006000 | 2024-06-28 3:55PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,671 | 51.56% |
| JOBY240719C00007000 | 2024-06-28 9:35AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 9,232 | 85.16% |
| JOBY240719C00008000 | 2024-06-28 10:50AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 4 | 1,434 | 110.94% |
| JOBY240719C00009000 | 2024-06-03 12:32PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5,942 | 152.34% |
| JOBY240719C00010000 | 2024-06-05 12:40PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 387 | 153.13% |
| JOBY240719C00011000 | 2024-04-05 11:48AM EDT | 11.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 920 | 206.25% |
| JOBY240719C00012000 | 2024-05-15 9:37AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 208 | 334.38% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240719P00002000 | 2024-03-14 12:00PM EDT | 2.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 265.63% |
| JOBY240719P00003000 | 2024-06-05 12:00PM EDT | 3.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 129 | 181.25% |
| JOBY240719P00004000 | 2024-06-28 11:40AM EDT | 4.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 10 | 586 | 99.61% |
| JOBY240719P00004500 | 2024-06-28 10:40AM EDT | 4.50 | 0.05 | 0.00 | 0.15 | +0.05 | - | 1 | 14 | 63.67% |
| JOBY240719P00005000 | 2024-06-27 12:03PM EDT | 5.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 25 | 9,693 | 53.91% |
| JOBY240719P00005500 | 2024-06-24 3:42PM EDT | 5.50 | 0.50 | 0.45 | 0.55 | +0.50 | - | - | 1 | 51.95% |
| JOBY240719P00006000 | 2024-06-26 1:34PM EDT | 6.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 4 | 2,190 | 62.50% |
| JOBY240719P00007000 | 2024-06-25 10:50AM EDT | 7.00 | 2.05 | 1.85 | 2.00 | 0.00 | - | 4 | 5,162 | 85.16% |
| JOBY240719P00008000 | 2024-05-07 11:14AM EDT | 8.00 | 2.55 | 2.60 | 3.00 | 0.00 | - | 1 | 105 | 151.56% |
| JOBY240719P00009000 | 2024-02-15 10:38AM EDT | 9.00 | 3.00 | 3.10 | 4.00 | 0.00 | - | 15 | 37 | 178.13% |
| JOBY240719P00010000 | 2024-02-23 12:50PM EDT | 10.00 | 4.70 | 4.60 | 4.90 | 0.00 | - | 20 | 2 | 50.00% |
© 2024 Yahoo. All rights reserved.