Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Joby Aviation, Inc. (JOBY)

Compare
6.98
-0.49
(-6.56%)
At close: February 21 at 4:00:02 PM EST
7.02
+0.04
+(0.57%)
After hours: February 21 at 7:59:52 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JOBY250228C00003500 2/13/2025 10:54 AM 3.5 4.03 3.40 3.60 0.00 0.00% - 1 312.50%
JOBY250228C00005000 2/14/2025 2:37 PM 5 2.75 1.95 2.05 0.00 0.00% - 0 165.63%
JOBY250228C00005500 2/10/2025 9:36 AM 5.5 2.25 1.45 1.55 0.00 0.00% - 1 125.00%
JOBY250228C00006000 2/21/2025 12:42 PM 6 1.30 1.00 1.10 -0.44 -25.29% 4 49 122.66%
JOBY250228C00006500 2/21/2025 3:50 PM 6.5 0.80 0.65 0.75 -0.38 -32.20% 47 34 132.81%
JOBY250228C00007000 2/21/2025 3:57 PM 7 0.44 0.40 0.45 -0.31 -41.33% 378 295 133.59%
JOBY250228C00007500 2/21/2025 3:56 PM 7.5 0.28 0.25 0.30 -0.27 -49.09% 1,620 354 145.70%
JOBY250228C00008000 2/21/2025 3:52 PM 8 0.17 0.15 0.20 -0.11 -39.29% 700 1,379 154.30%
JOBY250228C00008500 2/21/2025 3:59 PM 8.5 0.10 0.10 0.15 -0.08 -44.44% 347 1,442 167.97%
JOBY250228C00009000 2/21/2025 3:55 PM 9 0.09 0.05 0.10 -0.01 -10.00% 177 1,380 170.31%
JOBY250228C00009500 2/21/2025 3:14 PM 9.5 0.07 0.05 0.10 -0.03 -30.00% 41 418 194.53%
JOBY250228C00010000 2/21/2025 3:03 PM 10 0.05 0.00 0.10 0.00 0.00% 11 1,127 198.44%
JOBY250228C00010500 2/20/2025 2:57 PM 10.5 0.05 0.00 0.05 0.00 0.00% 20 58 190.63%
JOBY250228C00011000 2/18/2025 11:30 AM 11 0.07 0.00 0.50 0.00 0.00% 14 50 355.47%
JOBY250228C00011500 2/18/2025 9:30 AM 11.5 0.05 0.00 1.30 0.00 0.00% 2 37 532.03%
JOBY250228C00012000 2/20/2025 9:53 AM 12 0.14 0.00 0.35 0.00 0.00% 6 30 357.81%
JOBY250228C00012500 1/28/2025 3:34 PM 12.5 0.05 0.00 1.35 0.00 0.00% 5 8 584.38%
JOBY250228C00013000 2/19/2025 11:24 AM 13 0.05 0.00 0.35 0.05 - - 1 392.97%
JOBY250228C00014000 2/11/2025 12:00 PM 14 0.20 0.00 1.35 0.00 0.00% 10 11 639.84%
JOBY250228C00014500 1/23/2025 2:09 PM 14.5 0.10 0.00 1.35 0.00 0.00% 2 2 657.03%
JOBY250228C00017500 1/13/2025 11:13 AM 17.5 0.15 0.00 0.35 0.00 0.00% - 1 512.50%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JOBY250228P00005000 1/30/2025 12:59 PM 5 0.10 0.00 1.05 0.00 0.00% - 2 467.19%
JOBY250228P00005500 1/16/2025 2:52 PM 5.5 0.05 0.00 0.35 0.00 0.00% - 1 232.03%
JOBY250228P00006000 2/19/2025 3:36 PM 6 0.03 0.00 0.15 0.00 0.00% 10 43 125.78%
JOBY250228P00006500 2/21/2025 3:53 PM 6.5 0.18 0.15 0.25 0.07 63.64% 104 377 125.78%
JOBY250228P00007000 2/21/2025 3:59 PM 7 0.41 0.40 0.45 0.11 36.67% 408 1,349 127.34%
JOBY250228P00007500 2/21/2025 2:39 PM 7.5 0.65 0.60 0.85 0.19 41.30% 140 824 122.66%
JOBY250228P00008000 2/21/2025 3:03 PM 8 1.13 1.10 1.20 0.33 41.25% 38 396 136.72%
JOBY250228P00008500 2/20/2025 3:45 PM 8.5 1.20 1.45 1.65 0.00 0.00% 11 427 112.50%
JOBY250228P00009000 2/21/2025 12:48 PM 9 1.87 1.65 2.15 0.27 16.87% 2 63 199.61%
JOBY250228P00009500 2/21/2025 12:15 PM 9.5 2.28 2.50 2.65 0.73 47.10% 6 22 179.69%
JOBY250228P00010000 2/21/2025 12:06 PM 10 2.71 2.95 4.90 0.81 42.63% 20 62 537.50%
JOBY250228P00013500 1/24/2025 9:56 AM 13.5 4.76 6.10 6.60 0.00 0.00% 10 0 342.19%

Related Tickers

BLDE Blade Air Mobility, Inc.
3.5600
-6.81%
 
SOAR Volato Group, Inc.
0.1500
-25.00%
 
UP Wheels Up Experience Inc.
1.4200
-4.70%
 
CAAP Corporación América Airports S.A.
18.67
-4.31%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
273.51
-4.76%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
79.89
-3.94%
 
BLDEW Blade Air Mobility, Inc.
0.3389
-5.07%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
195.06
-4.29%
 
CHR.TO Chorus Aviation Inc.
19.56
+1.56%
 
ASLE AerSale Corporation
6.90
+0.29%