NYSE - Delayed Quote USD

Joby Aviation, Inc. (JOBY)

Compare
5.55 +0.13 (+2.40%)
At close: October 16 at 4:00 PM EDT
5.51 -0.04 (-0.72%)
Pre-Market: 8:23 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JOBY241018C00001000 10/2/2024 1:30 PM 1 4.50 0.00 0.00 0.00 0.00% 1 0 0.00%
JOBY241018C00002000 10/9/2024 7:37 PM 2 3.50 0.00 0.00 0.00 0.00% 2 5 0.00%
JOBY241018C00003000 10/2/2024 3:45 PM 3 2.73 0.00 0.00 0.00 0.00% 4 42 0.00%
JOBY241018C00003500 10/15/2024 2:39 PM 3.5 1.88 0.00 0.00 0.00 0.00% 1 1 0.00%
JOBY241018C00004000 10/16/2024 7:46 PM 4 1.55 0.00 0.00 0.00 0.00% 20 221 0.00%
JOBY241018C00004500 10/15/2024 1:40 PM 4.5 1.05 0.00 0.00 0.00 0.00% 1 98 0.00%
JOBY241018C00005000 10/16/2024 4:16 PM 5 0.56 0.00 0.00 0.00 0.00% 45 8,093 0.00%
JOBY241018C00005500 10/16/2024 7:41 PM 5.5 0.12 0.00 0.00 0.00 0.00% 376 899 0.00%
JOBY241018C00006000 10/16/2024 7:28 PM 6 0.01 0.00 0.00 0.00 0.00% 98 10,929 25.00%
JOBY241018C00006500 10/16/2024 5:12 PM 6.5 0.03 0.00 0.00 0.00 0.00% 1 1,871 50.00%
JOBY241018C00007000 10/16/2024 5:34 PM 7 0.01 0.00 0.00 0.00 0.00% 1 16,966 50.00%
JOBY241018C00007500 10/4/2024 4:28 PM 7.5 0.10 0.00 0.00 0.00 0.00% 17 512 50.00%
JOBY241018C00008000 10/7/2024 7:25 PM 8 0.02 0.00 0.00 0.00 0.00% 6 10,110 50.00%
JOBY241018C00008500 10/2/2024 2:50 PM 8.5 0.05 0.00 0.00 0.00 0.00% - 1 50.00%
JOBY241018C00009000 10/3/2024 1:33 PM 9 0.10 0.00 0.00 0.00 0.00% 1 1,916 50.00%
JOBY241018C00010000 10/14/2024 4:35 PM 10 0.03 0.00 0.00 0.00 0.00% 2 1,713 50.00%
JOBY241018C00011000 7/22/2024 6:02 PM 11 0.14 0.00 0.75 0.00 0.00% 3 30 882.81%
JOBY241018C00012000 10/14/2024 4:35 PM 12 0.03 0.00 0.00 0.00 0.00% 1 216 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JOBY241018P00002000 10/15/2024 7:39 PM 2 0.03 0.00 0.00 0.00 0.00% 1 2 50.00%
JOBY241018P00003000 8/5/2024 2:14 PM 3 0.10 0.00 0.50 0.00 0.00% 2 233 896.88%
JOBY241018P00004000 10/15/2024 1:54 PM 4 0.03 0.00 0.00 0.00 0.00% 10 1,094 50.00%
JOBY241018P00004500 10/10/2024 6:16 PM 4.5 0.03 0.00 0.00 0.00 0.00% 1 149 50.00%
JOBY241018P00005000 10/16/2024 1:30 PM 5 0.03 0.00 0.00 0.00 0.00% 1 8,369 50.00%
JOBY241018P00005500 10/16/2024 4:03 PM 5.5 0.10 0.00 0.00 0.00 0.00% 58 1,518 6.25%
JOBY241018P00006000 10/16/2024 2:41 PM 6 0.52 0.00 0.00 0.00 0.00% 1 8,172 0.00%
JOBY241018P00006500 10/16/2024 5:57 PM 6.5 0.96 0.00 0.00 0.00 0.00% 2 142 0.00%
JOBY241018P00007000 10/14/2024 5:35 PM 7 1.50 0.00 0.00 0.00 0.00% 1 8,107 0.00%
JOBY241018P00007500 10/2/2024 2:45 PM 7.5 1.70 0.00 0.00 0.00 0.00% - 0 0.00%
JOBY241018P00008000 10/3/2024 1:39 PM 8 2.40 0.00 0.00 0.00 0.00% 1 3,046 0.00%
JOBY241018P00009000 4/29/2024 1:52 PM 9 3.80 4.20 4.40 0.00 0.00% 5 13 1,045.31%
JOBY241018P00010000 10/15/2024 1:33 PM 10 4.40 0.00 0.00 0.00 0.00% 1 1 0.00%
JOBY241018P00011000 7/11/2024 2:11 PM 11 5.35 5.90 6.10 0.00 0.00% - 0 1,012.50%

Related Tickers

BLDE Blade Air Mobility, Inc.
3.4800
+0.87%
 
UP Wheels Up Experience Inc.
2.2000
+6.28%
 
CAAP Corporación América Airports S.A.
18.19
-0.49%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
172.50
-1.91%
 
BLDEW Blade Air Mobility, Inc.
0.2450
+2.73%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
279.98
-0.20%
 
AQZ.AX Alliance Aviation Services Limited
2.8900
-1.37%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
68.84
+0.79%
 
CHR.TO Chorus Aviation Inc.
2.9500
+2.43%
 
S58.SI SATS Ltd.
3.7500
+2.18%