Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.88 +59.20 (+1.13%) Dow
39,893.22 +335.11 (+0.85%) Nasdaq
16,738.15 +226.97 (+1.37%) Bitcoin USD
66,105.51 +4,477.14 (+7.26%) CMC Crypto 200
1,389.90 +121.95 (+9.62%)
Joby Aviation, Inc. (JOBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor17 January 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 | 373.44% |
| JOBY250117C00001000 | 2024-04-26 3:44PM EDT | 1.00 | 4.00 | 2.85 | 5.60 | 0.00 | - | 1 | 50 | 129.69% |
| JOBY250117C00001500 | 2024-05-01 3:39PM EDT | 1.50 | 3.80 | 3.60 | 3.90 | 0.00 | - | 1 | 28 | 107.42% |
| JOBY250117C00002000 | 2024-04-17 11:10AM EDT | 2.00 | 2.80 | 3.10 | 3.40 | 0.00 | - | 1 | 9 | 84.38% |
| JOBY250117C00002500 | 2024-04-25 12:26PM EDT | 2.50 | 2.50 | 2.70 | 2.95 | 0.00 | - | 1 | 723 | 80.47% |
| JOBY250117C00003000 | 2024-05-14 10:14AM EDT | 3.00 | 2.65 | 2.30 | 2.50 | 0.00 | - | 1 | 399 | 73.63% |
| JOBY250117C00003500 | 2024-05-06 2:37PM EDT | 3.50 | 2.30 | 1.95 | 2.15 | 0.00 | - | 3 | 380 | 72.46% |
| JOBY250117C00004000 | 2024-05-14 10:16AM EDT | 4.00 | 1.94 | 1.60 | 1.80 | 0.00 | - | 1 | 1,370 | 68.46% |
| JOBY250117C00004500 | 2024-05-09 1:34PM EDT | 4.50 | 1.31 | 1.25 | 1.45 | 0.00 | - | 2 | 227 | 62.50% |
| JOBY250117C00005000 | 2024-05-14 1:48PM EDT | 5.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | 36 | 7,620 | 64.45% |
| JOBY250117C00005500 | 2024-05-15 10:22AM EDT | 5.50 | 0.97 | 0.85 | 1.00 | -0.10 | -9.35% | 22 | 3,667 | 62.50% |
| JOBY250117C00007500 | 2024-05-15 3:27PM EDT | 7.50 | 0.40 | 0.40 | 0.45 | -0.06 | -13.04% | 73 | 9,064 | 62.11% |
| JOBY250117C00009000 | 2024-05-15 2:54PM EDT | 9.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 11 | 10 | 62.79% |
| JOBY250117C00010000 | 2024-05-15 1:20PM EDT | 10.00 | 0.15 | 0.20 | 0.25 | -0.10 | -40.00% | 59 | 13,224 | 67.58% |
| JOBY250117C00012500 | 2024-05-15 12:04PM EDT | 12.50 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 1 | 2,527 | 66.99% |
| JOBY250117C00015000 | 2024-05-08 2:50PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 3,023 | 72.27% |
| JOBY250117C00017500 | 2024-05-14 2:22PM EDT | 17.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2,422 | 80.08% |
| JOBY250117C00020000 | 2024-04-02 10:45AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 59 | 517 | 90.63% |
| JOBY250117C00022000 | 2024-05-14 11:13AM EDT | 22.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,216 | 95.31% |
Putsfor17 January 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 | 201.56% |
| JOBY250117P00001000 | 2024-05-10 10:08AM EDT | 1.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 175 | 137.50% |
| JOBY250117P00001500 | 2024-02-08 2:57PM EDT | 1.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 402 | 125.78% |
| JOBY250117P00002000 | 2024-03-18 10:04AM EDT | 2.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 2 | 57 | 125.78% |
| JOBY250117P00002500 | 2024-05-02 1:31PM EDT | 2.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 69.92% |
| JOBY250117P00003000 | 2024-04-17 10:53AM EDT | 3.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 31 | 69.34% |
| JOBY250117P00003500 | 2024-05-13 12:04PM EDT | 3.50 | 0.25 | 0.25 | 0.80 | 0.00 | - | 5 | 146 | 85.16% |
| JOBY250117P00004000 | 2024-05-10 3:04PM EDT | 4.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 10 | 426 | 61.91% |
| JOBY250117P00004500 | 2024-05-15 2:40PM EDT | 4.50 | 0.66 | 0.60 | 0.65 | +0.06 | +10.00% | 3 | 1,592 | 58.50% |
| JOBY250117P00005000 | 2024-05-15 12:06PM EDT | 5.00 | 0.88 | 0.85 | 0.90 | +0.10 | +12.82% | 2 | 7,442 | 57.72% |
| JOBY250117P00005500 | 2024-05-13 3:19PM EDT | 5.50 | 1.21 | 1.10 | 1.20 | 0.00 | - | 1 | 3,825 | 56.06% |
| JOBY250117P00007500 | 2024-05-06 2:05PM EDT | 7.50 | 2.45 | 2.55 | 2.70 | 0.00 | - | 1 | 2,985 | 52.83% |
| JOBY250117P00009000 | 2024-05-08 11:16AM EDT | 9.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | - | 1 | 55.27% |
| JOBY250117P00010000 | 2024-05-10 3:21PM EDT | 10.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 1 | 665 | 61.91% |
| JOBY250117P00012500 | 2023-12-29 4:34PM EDT | 12.50 | 6.20 | 4.80 | 7.70 | 0.00 | - | 3 | 30 | 93.36% |
| JOBY250117P00015000 | 2024-01-03 10:58AM EDT | 15.00 | 9.10 | 8.70 | 10.20 | 0.00 | - | 2 | 53 | 104.20% |
| JOBY250117P00017500 | 2023-09-15 11:53AM EDT | 17.50 | 11.34 | 11.00 | 12.90 | 0.00 | - | - | 1 | 128.42% |
| 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.