The St. Joe Company (JOE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOE240517C00040000 | 2024-03-26 10:08AM EDT | 40.00 | 17.00 | 16.30 | 19.80 | 0.00 | - | 1 | 2 | 190.33% |
| JOE240517C00045000 | 2024-04-15 2:36PM EDT | 45.00 | 11.62 | 11.60 | 16.50 | 0.00 | - | 1 | 18 | 96.48% |
| JOE240517C00050000 | 2024-04-01 11:57AM EDT | 50.00 | 8.60 | 7.60 | 8.60 | 0.00 | - | 1 | 47 | 0.00% |
| JOE240517C00055000 | 2024-04-30 1:32PM EDT | 55.00 | 3.20 | 2.85 | 6.10 | 0.00 | - | 16 | 191 | 50.34% |
| JOE240517C00060000 | 2024-05-06 3:59PM EDT | 60.00 | 0.57 | 0.50 | 0.65 | +0.06 | +11.76% | 20 | 464 | 27.54% |
| JOE240517C00065000 | 2024-05-06 10:28AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | -0.03 | -23.08% | 1 | 56 | 43.16% |
| JOE240517C00070000 | 2024-04-09 3:42PM EDT | 70.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 68.85% |
| JOE240517C00075000 | 2023-12-26 1:42PM EDT | 75.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 8 | 15 | 90.43% |
| JOE240517C00080000 | 2024-03-21 3:55PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 115.63% |
| JOE240517C00085000 | 2023-09-21 11:11AM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 40 | 132.23% |
| JOE240517C00090000 | 2023-09-21 11:11AM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 214 | 147.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOE240517P00030000 | 2023-11-13 11:06AM EDT | 30.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 220.51% |
| JOE240517P00035000 | 2023-12-08 3:34PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JOE240517P00040000 | 2024-02-06 3:11PM EDT | 40.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 4 | 8 | 142.19% |
| JOE240517P00045000 | 2024-04-29 12:56PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 977 | 75.39% |
| JOE240517P00050000 | 2024-05-03 10:04AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 2,134 | 52.73% |
| JOE240517P00055000 | 2024-05-06 12:45PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 3 | 181 | 33.50% |
| JOE240517P00060000 | 2024-05-06 12:53PM EDT | 60.00 | 1.70 | 0.10 | 3.90 | -1.05 | -38.18% | 2 | 80 | 80.08% |
| JOE240517P00065000 | 2023-12-15 11:37AM EDT | 65.00 | 8.50 | 8.60 | 9.50 | 0.00 | - | 2 | 9 | 126.95% |
| JOE240517P00070000 | 2024-01-10 2:33PM EDT | 70.00 | 13.00 | 12.50 | 17.40 | 0.00 | - | - | 0 | 184.96% |
© 2024 Yahoo. All rights reserved.