Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,112.62 -161.43 (-0.42%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,711.73 -2,471.63 (-4.11%) CMC Crypto 200
1,266.28 -72.79 (-5.44%)
Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240503C00005000 | 2024-05-01 3:32PM EDT | 2024-05-03 | 0.35 | 0.20 | 0.30 | +0.14 | +66.67% | 172 | 707 | 70.31% |
| JOBY240510C00005000 | 2024-05-01 11:32AM EDT | 2024-05-10 | 0.35 | 0.25 | 0.45 | +0.05 | +16.67% | 23 | 745 | 69.53% |
| JOBY240517C00005000 | 2024-05-01 10:54AM EDT | 2024-05-17 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 10 | 929 | 76.95% |
| JOBY240524C00005000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 0.65 | 0.35 | 0.50 | +0.25 | +62.50% | 7 | 444 | 58.98% |
| JOBY240531C00005000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 0.55 | 0.45 | 0.60 | +0.15 | +37.50% | 1 | 9 | 69.53% |
| JOBY240621C00005000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.66 | 0.50 | 0.65 | +0.01 | +1.54% | 4 | 175 | 60.16% |
| JOBY240719C00005000 | 2024-04-30 3:20PM EDT | 2024-07-19 | 0.60 | 0.65 | 0.75 | 0.00 | - | 63 | 908 | 61.72% |
| JOBY241018C00005000 | 2024-05-01 3:56PM EDT | 2024-10-18 | 1.00 | 0.95 | 1.05 | +0.07 | +7.53% | 16 | 1,193 | 64.16% |
| JOBY250117C00005000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 1.28 | 1.15 | 1.30 | +0.18 | +16.36% | 24 | 7,416 | 65.33% |
| JOBY260116C00005000 | 2024-05-01 1:57PM EDT | 2026-01-16 | 2.04 | 1.80 | 2.15 | +0.09 | +4.62% | 47 | 2,216 | 72.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240503P00005000 | 2024-04-30 2:25PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 3 | 122 | 65.63% |
| JOBY240510P00005000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 0.10 | 0.15 | 0.20 | -0.15 | -60.00% | 15 | 95 | 84.38% |
| JOBY240517P00005000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 0.15 | 0.20 | 0.25 | -0.13 | -46.43% | 13 | 378 | 75.78% |
| JOBY240524P00005000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 0.30 | 0.20 | 0.30 | 0.00 | - | 16 | 61 | 68.36% |
| JOBY240531P00005000 | 2024-04-30 2:17PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.35 | 0.00 | - | 6 | 15 | 68.75% |
| JOBY240607P00005000 | 2024-05-01 12:12PM EDT | 2024-06-07 | 0.35 | 0.25 | 0.40 | +0.01 | +2.94% | 8 | 1 | 65.63% |
| JOBY240621P00005000 | 2024-05-01 2:47PM EDT | 2024-06-21 | 0.30 | 0.35 | 0.40 | -0.10 | -25.00% | 2 | 18 | 62.70% |
| JOBY240719P00005000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 3 | 1,454 | 55.86% |
| JOBY241018P00005000 | 2024-05-01 1:35PM EDT | 2024-10-18 | 0.75 | 0.65 | 1.00 | +0.15 | +25.00% | 56 | 1,367 | 67.58% |
| JOBY250117P00005000 | 2024-05-01 11:25AM EDT | 2025-01-17 | 0.95 | 0.85 | 1.00 | -0.05 | -5.00% | 3 | 7,433 | 60.55% |
| JOBY260116P00005000 | 2024-05-01 1:56PM EDT | 2026-01-16 | 1.55 | 1.40 | 1.55 | +0.05 | +3.33% | 98 | 422 | 60.94% |
© 2024 Yahoo. All rights reserved.