The St. Joe Company (JOE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOE240816C00025000 | 2023-11-07 1:30PM EDT | 25.00 | 25.30 | 26.70 | 30.90 | 0.00 | - | - | 1 | 0.00% |
| JOE240816C00030000 | 2023-11-15 2:34PM EDT | 30.00 | 24.40 | 26.70 | 30.50 | 0.00 | - | - | 1 | 135.64% |
| JOE240816C00035000 | 2023-11-14 1:13PM EDT | 35.00 | 18.50 | 22.30 | 26.50 | 0.00 | - | - | 1 | 124.90% |
| JOE240816C00045000 | 2024-05-29 10:32AM EDT | 45.00 | 10.59 | 10.30 | 14.60 | 0.00 | - | 3 | 11 | 80.27% |
| JOE240816C00050000 | 2024-05-29 12:04PM EDT | 50.00 | 6.30 | 6.70 | 9.60 | 0.00 | - | 62 | 185 | 58.64% |
| JOE240816C00055000 | 2024-05-20 12:37PM EDT | 55.00 | 5.10 | 4.00 | 4.30 | 0.00 | - | 5 | 197 | 33.69% |
| JOE240816C00060000 | 2024-05-30 11:03AM EDT | 60.00 | 1.14 | 1.55 | 2.30 | 0.00 | - | 4 | 916 | 35.23% |
| JOE240816C00065000 | 2024-05-29 10:40AM EDT | 65.00 | 0.33 | 0.40 | 0.80 | 0.00 | - | 29 | 160 | 31.59% |
| JOE240816C00070000 | 2024-05-06 11:37AM EDT | 70.00 | 0.69 | 0.10 | 0.25 | 0.00 | - | 1 | 144 | 30.57% |
| JOE240816C00075000 | 2024-03-04 11:29AM EDT | 75.00 | 0.30 | 0.40 | 0.60 | 0.00 | - | 30 | 95 | 46.34% |
| JOE240816C00080000 | 2023-12-14 12:39PM EDT | 80.00 | 0.75 | 0.30 | 0.50 | 0.00 | - | 4 | 37 | 51.37% |
| JOE240816C00085000 | 2023-12-29 1:05PM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 54.39% |
| JOE240816C00090000 | 2024-05-15 10:36AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 509 | 43.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOE240816P00030000 | 2023-11-10 10:49AM EDT | 30.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | - | 5 | 89.84% |
| JOE240816P00035000 | 2024-04-12 3:25PM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 53.13% |
| JOE240816P00040000 | 2024-04-22 2:42PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JOE240816P00045000 | 2024-05-09 3:35PM EDT | 45.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 3 | 21 | 38.28% |
| JOE240816P00050000 | 2024-05-30 3:09PM EDT | 50.00 | 0.93 | 0.65 | 1.15 | 0.00 | - | 3 | 606 | 35.99% |
| JOE240816P00055000 | 2024-05-30 11:07AM EDT | 55.00 | 2.55 | 1.25 | 2.10 | 0.00 | - | 2 | 124 | 27.69% |
| JOE240816P00060000 | 2024-05-15 2:23PM EDT | 60.00 | 3.50 | 2.70 | 6.10 | 0.00 | - | 3 | 1,428 | 39.21% |
| JOE240816P00065000 | 2024-05-17 3:23PM EDT | 65.00 | 6.76 | 8.00 | 10.70 | 0.00 | - | 15 | 19 | 49.66% |
| JOE240816P00075000 | 2024-01-08 11:01AM EDT | 75.00 | 17.30 | 19.00 | 22.30 | 0.00 | - | - | 0 | 70.85% |
| JOE240816P00080000 | 2023-08-11 1:14PM EDT | 80.00 | 17.10 | 18.60 | 23.50 | 0.00 | - | - | 0 | 37.89% |
| JOE240816P00090000 | 2023-09-13 3:52PM EDT | 90.00 | 32.40 | 37.20 | 41.50 | 0.00 | - | - | 0 | 138.01% |
© 2024 Yahoo. All rights reserved.