Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY250117C00000500 | 2024-03-18 2:48PM EDT | 0.50 | 4.70 | 4.00 | 5.00 | 0.00 | - | 1 | 37 | 276.56% |
| JOBY250117C00001000 | 2024-06-10 3:27PM EDT | 1.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JOBY250117C00001500 | 2024-05-01 3:39PM EDT | 1.50 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 28 | 121.88% |
| JOBY250117C00002000 | 2024-04-17 11:10AM EDT | 2.00 | 2.80 | 2.90 | 3.40 | 0.00 | - | 1 | 9 | 135.16% |
| JOBY250117C00002500 | 2024-06-13 12:42PM EDT | 2.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JOBY250117C00003000 | 2024-06-25 3:23PM EDT | 3.00 | 2.11 | 0.00 | 0.00 | -0.14 | -6.22% | 1 | 0 | 0.00% |
| JOBY250117C00003500 | 2024-06-24 10:40AM EDT | 3.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JOBY250117C00004000 | 2024-06-25 12:22PM EDT | 4.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JOBY250117C00004500 | 2024-06-12 1:06PM EDT | 4.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JOBY250117C00005000 | 2024-06-25 3:50PM EDT | 5.00 | 0.85 | 0.00 | 0.00 | -0.05 | -5.56% | 7 | 0 | 1.56% |
| JOBY250117C00005500 | 2024-06-24 3:55PM EDT | 5.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| JOBY250117C00007500 | 2024-06-25 3:33PM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JOBY250117C00009000 | 2024-06-21 12:43PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JOBY250117C00010000 | 2024-06-25 3:44PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 81 | 0 | 25.00% |
| JOBY250117C00012500 | 2024-06-24 12:35PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JOBY250117C00015000 | 2024-06-17 1:33PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| JOBY250117C00017500 | 2024-06-21 3:45PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JOBY250117C00020000 | 2024-06-12 12:20PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JOBY250117C00022000 | 2024-06-12 12:23PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY250117P00000500 | 2023-07-07 1:06PM EDT | 0.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 217.19% |
| JOBY250117P00001000 | 2024-05-10 10:08AM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 175 | 256.25% |
| JOBY250117P00001500 | 2024-02-08 2:57PM EDT | 1.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 402 | 133.59% |
| JOBY250117P00002000 | 2024-03-18 10:04AM EDT | 2.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 2 | 57 | 133.40% |
| JOBY250117P00002500 | 2024-05-02 1:31PM EDT | 2.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 72.27% |
| JOBY250117P00003000 | 2024-06-05 3:07PM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JOBY250117P00003500 | 2024-06-06 11:55AM EDT | 3.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JOBY250117P00004000 | 2024-06-25 1:46PM EDT | 4.00 | 0.35 | 0.00 | 0.00 | -0.04 | -10.26% | 2 | 0 | 6.25% |
| JOBY250117P00004500 | 2024-06-25 11:47AM EDT | 4.50 | 0.56 | 0.00 | 0.00 | +0.06 | +12.00% | 2 | 0 | 3.13% |
| JOBY250117P00005000 | 2024-06-21 11:43AM EDT | 5.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| JOBY250117P00005500 | 2024-06-14 9:51AM EDT | 5.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JOBY250117P00007500 | 2024-06-14 3:54PM EDT | 7.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JOBY250117P00009000 | 2024-05-08 11:16AM EDT | 9.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | - | 1 | 48.05% |
| JOBY250117P00010000 | 2024-05-30 9:36AM EDT | 10.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JOBY250117P00012500 | 2023-12-29 4:34PM EDT | 12.50 | 6.20 | 4.80 | 7.70 | 0.00 | - | 3 | 30 | 66.41% |
| JOBY250117P00015000 | 2024-01-03 10:58AM EDT | 15.00 | 9.10 | 8.70 | 10.20 | 0.00 | - | 2 | 53 | 75.78% |
| JOBY250117P00017500 | 2023-09-15 11:53AM EDT | 17.50 | 11.34 | 11.00 | 12.90 | 0.00 | - | - | 1 | 116.99% |
| JOBY250117P00020000 | 2024-02-12 12:00PM EDT | 20.00 | 12.10 | 14.40 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.