Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY241018C00001000 | 2024-03-04 12:52PM EDT | 1.00 | 4.40 | 3.00 | 4.80 | 0.00 | - | 1 | 1 | 528.13% |
| JOBY241018C00002000 | 2024-06-04 10:04AM EDT | 2.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JOBY241018C00003000 | 2024-06-12 11:59AM EDT | 3.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JOBY241018C00004000 | 2024-06-28 11:23AM EDT | 4.00 | 1.20 | 0.00 | 0.00 | -0.30 | -20.00% | 5 | 0 | 0.00% |
| JOBY241018C00005000 | 2024-06-28 12:35PM EDT | 5.00 | 0.59 | 0.00 | 0.00 | -0.01 | -1.67% | 1 | 0 | 0.00% |
| JOBY241018C00006000 | 2024-06-28 12:35PM EDT | 6.00 | 0.27 | 0.00 | 0.00 | -0.01 | -3.57% | 6 | 0 | 6.25% |
| JOBY241018C00007000 | 2024-06-28 3:35PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 7 | 0 | 12.50% |
| JOBY241018C00008000 | 2024-06-26 2:55PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| JOBY241018C00009000 | 2024-06-28 10:35AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 1 | 0 | 25.00% |
| JOBY241018C00010000 | 2024-06-28 12:41PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JOBY241018C00011000 | 2024-05-02 10:29AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 79.30% |
| JOBY241018C00012000 | 2024-06-20 12:18PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY241018P00002000 | 2024-04-30 10:17AM EDT | 2.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 205.86% |
| JOBY241018P00003000 | 2024-05-28 10:20AM EDT | 3.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 7 | 237 | 75.39% |
| JOBY241018P00004000 | 2024-06-26 12:11PM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| JOBY241018P00005000 | 2024-06-28 3:22PM EDT | 5.00 | 0.55 | 0.00 | 0.00 | +0.05 | +10.00% | 3 | 0 | 1.56% |
| JOBY241018P00006000 | 2024-06-25 1:46PM EDT | 6.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| JOBY241018P00007000 | 2024-06-26 2:15PM EDT | 7.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JOBY241018P00008000 | 2024-05-08 11:18AM EDT | 8.00 | 2.99 | 3.00 | 3.20 | 0.00 | - | 1 | 220 | 77.54% |
| JOBY241018P00009000 | 2024-04-29 9:52AM EDT | 9.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 5 | 13 | 107.81% |
| JOBY241018P00010000 | 2024-05-20 3:56PM EDT | 10.00 | 5.00 | 4.90 | 5.10 | 0.00 | - | 20 | 0 | 83.20% |
© 2024 Yahoo. All rights reserved.