Joby Aviation, Inc. (JOBY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240510C00005000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.45 | 0.45 | 0.55 | -0.02 | -4.26% | 2 | 736 | 110.94% |
| JOBY240517C00005000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 0.65 | 0.50 | 0.60 | +0.10 | +18.18% | 2 | 935 | 86.72% |
| JOBY240524C00005000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.60 | 0.05 | 0.80 | -0.05 | -7.69% | 408 | 449 | 125.39% |
| JOBY240531C00005000 | 2024-05-03 9:56AM EDT | 2024-05-31 | 0.67 | 0.20 | 1.65 | +0.12 | +21.82% | 16 | 9 | 130.86% |
| JOBY240607C00005000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 0.62 | 0.60 | 0.70 | +0.62 | - | 12 | 10 | 69.92% |
| JOBY240621C00005000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.75 | 0.00 | - | 7,023 | 7,197 | 65.63% |
| JOBY240719C00005000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.77 | 0.75 | 0.85 | -0.03 | -3.75% | 10 | 902 | 63.09% |
| JOBY241018C00005000 | 2024-05-02 11:29AM EDT | 2024-10-18 | 0.97 | 1.00 | 1.35 | 0.00 | - | 6 | 1,197 | 70.31% |
| JOBY250117C00005000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 1.28 | 1.25 | 1.45 | +0.03 | +2.40% | 220 | 7,424 | 67.09% |
| JOBY260116C00005000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 2.10 | 2.05 | 2.30 | -0.05 | -2.33% | 145 | 2,328 | 76.37% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240510P00005000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 12 | 127 | 113.28% |
| JOBY240517P00005000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 8 | 383 | 80.86% |
| JOBY240524P00005000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 0.30 | 0.15 | 0.65 | 0.00 | - | 16 | 61 | 121.09% |
| JOBY240531P00005000 | 2024-05-03 10:14AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.80 | -0.15 | -42.86% | 10 | 15 | 112.89% |
| JOBY240607P00005000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 10 | 9 | 66.41% |
| JOBY240614P00005000 | 2024-05-03 9:59AM EDT | 2024-06-14 | 0.25 | 0.20 | 0.90 | +0.25 | - | 1 | 0 | 106.25% |
| JOBY240621P00005000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 0.32 | 0.25 | 0.35 | -0.05 | -13.51% | 13 | 7,019 | 62.89% |
| JOBY240719P00005000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.45 | 0.00 | - | 40 | 1,448 | 60.94% |
| JOBY241018P00005000 | 2024-05-03 1:22PM EDT | 2024-10-18 | 0.65 | 0.60 | 0.80 | -0.10 | -13.33% | 10 | 1,423 | 63.28% |
| JOBY250117P00005000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 0.85 | 0.85 | 0.90 | -0.10 | -10.53% | 18 | 7,432 | 61.33% |
| JOBY260116P00005000 | 2024-05-03 2:09PM EDT | 2026-01-16 | 1.39 | 1.25 | 1.50 | -0.16 | -10.32% | 50 | 519 | 59.18% |
© 2024 Yahoo. All rights reserved.