Singapore markets open in 26 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,159.18 +2,121.77 (+3.48%) CMC Crypto 200
1,302.74 +417.20 (+46.65%)
Joby Aviation, Inc. (JOBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240419C00002000 | 2024-01-19 1:03PM EDT | 2.00 | 3.56 | 3.80 | 4.30 | 0.00 | - | 1 | 17 | 5,156.25% |
| JOBY240419C00003000 | 2024-04-08 10:04AM EDT | 3.00 | 1.90 | 1.50 | 1.65 | 0.00 | - | 1 | 23 | 375.00% |
| JOBY240419C00003500 | 2024-03-21 10:25AM EDT | 3.50 | 1.85 | 0.65 | 1.15 | 0.00 | - | - | 1 | 493.75% |
| JOBY240419C00004000 | 2024-04-15 12:05PM EDT | 4.00 | 0.65 | 0.25 | 1.25 | -0.15 | -18.75% | 4 | 79 | 451.56% |
| JOBY240419C00004500 | 2024-04-17 3:38PM EDT | 4.50 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 1 | 416 | 62.50% |
| JOBY240419C00005000 | 2024-04-17 2:00PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 598 | 153.13% |
| JOBY240419C00005500 | 2024-04-15 1:11PM EDT | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 635 | 256.25% |
| JOBY240419C00006000 | 2024-04-18 2:40PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 7,138 | 337.50% |
| JOBY240419C00006500 | 2024-03-25 9:43AM EDT | 6.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 14 | 102 | 659.38% |
| JOBY240419C00007000 | 2024-04-12 2:46PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 8,761 | 475.00% |
| JOBY240419C00007500 | 2024-03-28 3:59PM EDT | 7.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 1,093.75% |
| JOBY240419C00008000 | 2024-04-17 3:51PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,654 | 587.50% |
| JOBY240419C00009000 | 2024-04-11 10:36AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 644 | 681.25% |
| JOBY240419C00010000 | 2024-04-17 2:00PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,973 | 762.50% |
| JOBY240419C00011000 | 2024-02-20 10:30AM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2,333 | 837.50% |
| JOBY240419C00012000 | 2024-02-13 2:58PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 292 | 508 | 1,618.75% |
| JOBY240419C00013000 | 2024-04-04 2:15PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 326 | 950.00% |
| JOBY240419C00014000 | 2023-12-22 4:51PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 630 | 50.00% |
| JOBY240419C00015000 | 2024-01-22 11:19AM EDT | 15.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 133 | 1,715.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240419P00001000 | 2024-02-27 11:24AM EDT | 1.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 3,625.00% |
| JOBY240419P00002000 | 2024-04-18 10:33AM EDT | 2.00 | 0.07 | 0.00 | 0.05 | +0.06 | +600.00% | 2 | 8 | 925.00% |
| JOBY240419P00003000 | 2024-04-05 3:18PM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 512.50% |
| JOBY240419P00004000 | 2024-04-18 10:33AM EDT | 4.00 | 0.09 | 0.00 | 0.10 | +0.06 | +200.00% | 2 | 583 | 259.38% |
| JOBY240419P00004500 | 2024-04-18 10:20AM EDT | 4.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 147 | 84.38% |
| JOBY240419P00005000 | 2024-04-18 12:25PM EDT | 5.00 | 0.40 | 0.35 | 0.65 | +0.05 | +14.29% | 3 | 1,499 | 221.88% |
| JOBY240419P00005500 | 2024-04-18 12:18PM EDT | 5.50 | 0.89 | 0.85 | 1.60 | +0.01 | +1.14% | 3 | 36 | 631.25% |
| JOBY240419P00006000 | 2024-04-18 11:02AM EDT | 6.00 | 1.37 | 1.10 | 1.50 | +0.01 | +0.74% | 16 | 1,959 | 440.63% |
| JOBY240419P00007000 | 2024-04-15 10:15AM EDT | 7.00 | 2.28 | 2.10 | 2.75 | 0.00 | - | 10 | 115 | 975.00% |
| JOBY240419P00008000 | 2024-04-15 9:30AM EDT | 8.00 | 3.35 | 3.10 | 3.60 | 0.00 | - | 15 | 13 | 915.63% |
| JOBY240419P00009000 | 2024-02-26 11:52AM EDT | 9.00 | 3.51 | 3.60 | 3.80 | 0.00 | - | 1 | 0 | 0.00% |
| JOBY240419P00010000 | 2024-02-12 10:37AM EDT | 10.00 | 3.70 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 0.00% |
| JOBY240419P00011000 | 2024-02-26 11:52AM EDT | 11.00 | 5.47 | 5.60 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| JOBY240419P00012000 | 2023-11-30 4:50PM EDT | 12.00 | 6.03 | 5.20 | 5.60 | 0.00 | - | - | 2 | 0.00% |
| JOBY240419P00015000 | 2023-10-12 2:52PM EDT | 15.00 | 8.82 | 9.60 | 10.10 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.