NYSE - Nasdaq Real Time Price • USD
The St. Joe Company (JOE)
As of 2:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOE240517C00040000 | 3/26/2024 2:08 PM | 40 | 17.00 | 16.30 | 19.80 | 0.00 | 0.00% | 1 | 2 | 147.02% |
| JOE240517C00045000 | 4/15/2024 6:36 PM | 45 | 11.62 | 13.10 | 13.70 | 0.00 | 0.00% | 1 | 18 | 67.19% |
| JOE240517C00050000 | 4/1/2024 3:57 PM | 50 | 8.60 | 8.20 | 8.80 | 0.00 | 0.00% | 1 | 47 | 49.32% |
| JOE240517C00055000 | 4/25/2024 3:24 PM | 55 | 3.80 | 3.80 | 4.10 | 0.00 | 0.00% | 13 | 201 | 33.20% |
| JOE240517C00060000 | 4/26/2024 5:06 PM | 60 | 1.00 | 0.90 | 1.10 | 0.05 | 5.26% | 45 | 455 | 30.13% |
| JOE240517C00065000 | 4/26/2024 5:37 PM | 65 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 10 | 56 | 31.93% |
| JOE240517C00070000 | 4/9/2024 7:42 PM | 70 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 8 | 55.23% |
| JOE240517C00075000 | 12/26/2023 5:42 PM | 75 | 0.60 | 0.20 | 0.35 | 0.00 | 0.00% | 8 | 15 | 65.23% |
| JOE240517C00080000 | 3/21/2024 7:55 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 83.01% |
| JOE240517C00085000 | 9/21/2023 3:11 PM | 85 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 40 | 94.82% |
| JOE240517C00090000 | 9/21/2023 3:11 PM | 90 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 214 | 105.57% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOE240517P00030000 | 11/13/2023 3:06 PM | 30 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 4 | 154.88% |
| JOE240517P00035000 | 12/8/2023 7:34 PM | 35 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| JOE240517P00040000 | 2/6/2024 7:11 PM | 40 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 4 | 8 | 99.32% |
| JOE240517P00045000 | 4/23/2024 7:06 PM | 45 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 977 | 55.86% |
| JOE240517P00050000 | 4/26/2024 5:37 PM | 50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 15 | 2,139 | 41.70% |
| JOE240517P00055000 | 4/26/2024 3:30 PM | 55 | 0.50 | 0.50 | 0.60 | -0.10 | -16.67% | 12 | 177 | 33.20% |
| JOE240517P00060000 | 4/26/2024 2:18 PM | 60 | 1.90 | 2.50 | 2.70 | -3.76 | -66.43% | 5 | 48 | 31.98% |
| JOE240517P00065000 | 12/15/2023 3:37 PM | 65 | 8.50 | 8.60 | 9.50 | 0.00 | 0.00% | 2 | 9 | 85.60% |
| JOE240517P00070000 | 1/10/2024 6:33 PM | 70 | 13.00 | 12.50 | 17.40 | 0.00 | 0.00% | - | 0 | 126.47% |
Related Tickers
HHH Howard Hughes Holdings Inc.
64.63
+1.38%
STRS Stratus Properties Inc.
22.40
0.00%
CHCI Comstock Holding Companies, Inc.
6.82
+6.40%
AYV1.F Aspen Group
1.0348
-0.15%
8850.T Starts Corporation Inc.
3,525.00
+0.71%
8905.T AEON Mall Co., Ltd.
1,800.00
+0.76%
8923.T Tosei Corporation
2,434.00
+0.62%
0041.HK Great Eagle Holdings Limited
11.680
+0.69%
VINO Gaucho Group Holdings, Inc.
0.5776
-1.62%