SJ – Stella-Jones Inc.
Last update: April 23, 2024 at 5:30 p.m. (Real-time)
- Last price: 80.000
- Net change: 0.450
- Bid price: 79.790
- Ask price: 80.280
- 30-day historical volatility: 14.97%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 783
Volume: 5
|
Open interest: 638
Volume: 0
|
||||||||||||
May 17, 2024 | 16.00 | 16.65 | 16.65 | 0 | 0 | 0 | 64.00 | 0 | 0.35 | 0.35 | 0 | 0 | 0 |
May 17, 2024 | 14.10 | 14.65 | 14.65 | 0 | 0 | 0 | 66.00 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 |
May 17, 2024 | 12.15 | 12.80 | 12.80 | 0 | 0 | 0 | 68.00 | 0.05 | 0.47 | 0.47 | 0 | 3 | 0 |
May 17, 2024 | 10.15 | 10.90 | 10.90 | 0 | 1 | 0 | 70.00 | 0.15 | 0.55 | 0.55 | 0 | 16 | 0 |
May 17, 2024 | 8.25 | 8.95 | 8.95 | 0 | 0 | 0 | 72.00 | 0.08 | 0.75 | 0.75 | 0 | 22 | 0 |
May 17, 2024 | 6.55 | 7.15 | 7.15 | 0 | 10 | 0 | 74.00 | 0.31 | 1.00 | 1.00 | 0 | 3 | 0 |
May 17, 2024 | 4.85 | 5.45 | 5.45 | 0 | 8 | 0 | 76.00 | 0.65 | 1.40 | 1.40 | 0 | 0 | 0 |
May 17, 2024 | 3.50 | 4.00 | 4.00 | 0 | 111 | 0 | 78.00 | 1.15 | 1.95 | 1.95 | 0 | 1 | 0 |
May 17, 2024 | 2.35 | 2.75 | 2.75 | 0 | 9 | 0 | 80.00 | 1.95 | 2.45 | 2.45 | 0 | 0 | 0 |
May 17, 2024 | 1.30 | 1.80 | 1.80 | 0.15 | 18 | 2 | 82.00 | 3.00 | 3.55 | 3.55 | 0 | 1 | 0 |
May 17, 2024 | 0.70 | 1.15 | 1.15 | 0 | 7 | 0 | 84.00 | 4.35 | 4.95 | 4.95 | 0 | 0 | 0 |
May 17, 2024 | 0.21 | 0.75 | 0.75 | 0 | 17 | 0 | 86.00 | 5.95 | 6.60 | 6.60 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 0.50 | 0.50 | 0 | 10 | 0 | 88.00 | 7.75 | 8.35 | 8.35 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 | 90.00 | 9.70 | 10.25 | 10.25 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 | 92.00 | 11.50 | 12.25 | 12.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 96.00 | 15.65 | 16.20 | 16.20 | 0 | 0 | 0 |
June 21, 2024 | 34.95 | 35.55 | 35.55 | 0 | 0 | 0 | 45.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 29.95 | 30.60 | 30.60 | 0 | 0 | 0 | 50.00 | 0 | 0.49 | 0.49 | 0 | 4 | 0 |
June 21, 2024 | 25.00 | 25.65 | 25.65 | 0 | 0 | 0 | 55.00 | 0 | 0.34 | 0.34 | 0 | 0 | 0 |
June 21, 2024 | 20.05 | 20.80 | 20.80 | 0 | 0 | 0 | 60.00 | 0.01 | 0.41 | 0.41 | 0 | 23 | 0 |
June 21, 2024 | 16.25 | 16.85 | 16.85 | 0 | 0 | 0 | 64.00 | 0.11 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 15.25 | 15.95 | 15.95 | 0 | 0 | 0 | 65.00 | 0.11 | 0.50 | 0.50 | 0 | 15 | 0 |
June 21, 2024 | 14.30 | 15.00 | 15.00 | 0 | 0 | 0 | 66.00 | 0.15 | 0.55 | 0.55 | 0 | 0 | 0 |
June 21, 2024 | 12.45 | 13.05 | 13.05 | 0 | 0 | 0 | 68.00 | 0.27 | 0.70 | 0.70 | 0 | 0 | 0 |
June 21, 2024 | 10.60 | 11.20 | 11.20 | 0 | 0 | 0 | 70.00 | 0.43 | 0.85 | 0.85 | 0 | 10 | 0 |
June 21, 2024 | 8.80 | 9.50 | 9.50 | 0 | 0 | 0 | 72.00 | 0.60 | 1.15 | 1.15 | 0 | 0 | 0 |
June 21, 2024 | 7.15 | 7.85 | 7.85 | 0 | 0 | 0 | 74.00 | 0.95 | 1.50 | 1.50 | 0 | 0 | 0 |
June 21, 2024 | 6.40 | 7.10 | 7.10 | 0 | 0 | 0 | 75.00 | 1.15 | 1.75 | 1.75 | 0 | 0 | 0 |
June 21, 2024 | 5.65 | 6.45 | 6.45 | 0 | 1 | 0 | 76.00 | 1.40 | 2.05 | 2.05 | 0 | 0 | 0 |
June 21, 2024 | 4.25 | 5.00 | 5.00 | 0 | 0 | 0 | 78.00 | 2.00 | 2.75 | 2.75 | 0 | 0 | 0 |
June 21, 2024 | 3.05 | 3.75 | 3.75 | 0.05 | 4 | 2 | 80.00 | 2.80 | 3.55 | 3.55 | 0 | 10 | 0 |
June 21, 2024 | 2.05 | 2.75 | 2.75 | 0 | 0 | 0 | 82.00 | 3.75 | 4.40 | 4.40 | 0 | 0 | 0 |
June 21, 2024 | 1.35 | 1.95 | 1.95 | 0 | 4 | 0 | 84.00 | 5.00 | 5.65 | 5.65 | 0 | 0 | 0 |
June 21, 2024 | 1.05 | 1.60 | 1.60 | 0 | 4 | 0 | 85.00 | 5.65 | 6.25 | 6.25 | 0 | 0 | 0 |
June 21, 2024 | 0.80 | 1.35 | 1.35 | 0 | 0 | 0 | 86.00 | 6.40 | 7.00 | 7.00 | 0 | 0 | 0 |
June 21, 2024 | 0.43 | 0.95 | 0.95 | 0 | 0 | 0 | 88.00 | 8.05 | 8.60 | 8.60 | 0 | 0 | 0 |
June 21, 2024 | 0.17 | 0.65 | 0.65 | 0 | 0 | 0 | 90.00 | 9.90 | 10.45 | 10.45 | 0 | 0 | 0 |
June 21, 2024 | 0.10 | 0.48 | 0.48 | 0 | 0 | 0 | 92.00 | 11.75 | 12.30 | 12.30 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 | 95.00 | 14.60 | 15.20 | 15.20 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.30 | 0.30 | 0 | 0 | 0 | 96.00 | 15.60 | 16.20 | 16.20 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.22 | 0.22 | 0 | 0 | 0 | 100.00 | 19.60 | 20.20 | 20.20 | 0 | 0 | 0 |
July 19, 2024 | 16.50 | 17.15 | 17.15 | 0 | 0 | 0 | 64.00 | 0.12 | 0.70 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 14.65 | 15.30 | 15.30 | 0 | 0 | 0 | 66.00 | 0.24 | 0.80 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 12.80 | 13.50 | 13.50 | 0 | 0 | 0 | 68.00 | 0.40 | 0.95 | 0.95 | 0 | 0 | 0 |
July 19, 2024 | 11.00 | 11.75 | 11.75 | 0 | 0 | 0 | 70.00 | 0.55 | 1.20 | 1.20 | 0 | 0 | 0 |
July 19, 2024 | 9.30 | 10.15 | 10.15 | 0 | 0 | 0 | 72.00 | 0.80 | 1.55 | 1.55 | 0 | 0 | 0 |
July 19, 2024 | 7.75 | 8.60 | 8.60 | 0 | 0 | 0 | 74.00 | 1.15 | 1.95 | 1.95 | 0 | 0 | 0 |
July 19, 2024 | 6.20 | 7.10 | 7.10 | 0 | 0 | 0 | 76.00 | 1.60 | 2.50 | 2.50 | 0 | 0 | 0 |
July 19, 2024 | 4.85 | 5.65 | 5.65 | 0 | 0 | 0 | 78.00 | 2.25 | 3.20 | 3.20 | 0 | 0 | 0 |
July 19, 2024 | 3.65 | 4.45 | 4.45 | 0 | 6 | 0 | 80.00 | 3.10 | 3.95 | 3.95 | 0 | 0 | 0 |
July 19, 2024 | 2.65 | 3.45 | 3.45 | 0 | 0 | 0 | 82.00 | 4.10 | 5.00 | 5.00 | 0 | 4 | 0 |
July 19, 2024 | 1.90 | 2.60 | 2.60 | -0.35 | 2 | 1 | 84.00 | 5.30 | 6.00 | 6.00 | 0 | 0 | 0 |
July 19, 2024 | 1.25 | 1.95 | 1.95 | 0 | 0 | 0 | 86.00 | 6.60 | 7.35 | 7.35 | 0 | 0 | 0 |
July 19, 2024 | 0.80 | 1.45 | 1.45 | 0 | 0 | 0 | 88.00 | 8.20 | 8.90 | 8.90 | 0 | 0 | 0 |
July 19, 2024 | 0.46 | 1.05 | 1.05 | 0 | 0 | 0 | 90.00 | 9.80 | 10.55 | 10.55 | 0 | 0 | 0 |
July 19, 2024 | 0.22 | 0.80 | 0.80 | 0 | 0 | 0 | 92.00 | 11.75 | 12.40 | 12.40 | 0 | 0 | 0 |
July 19, 2024 | 0.03 | 0.49 | 0.49 | 0 | 0 | 0 | 96.00 | 15.55 | 16.25 | 16.25 | 0 | 0 | 0 |
August 16, 2024 | 16.85 | 17.60 | 17.60 | 0 | 0 | 0 | 64.00 | 0.36 | 0.90 | 0.90 | 0 | 16 | 0 |
August 16, 2024 | 15.05 | 15.75 | 15.75 | 0 | 0 | 0 | 66.00 | 0.55 | 1.05 | 1.05 | 0 | 0 | 0 |
August 16, 2024 | 13.25 | 14.00 | 14.00 | 0 | 1 | 0 | 68.00 | 0.75 | 1.30 | 1.30 | 0 | 0 | 0 |
August 16, 2024 | 11.55 | 12.30 | 12.30 | 0 | 0 | 0 | 70.00 | 1.00 | 1.55 | 1.55 | 0 | 0 | 0 |
August 16, 2024 | 10.05 | 10.80 | 10.80 | 0 | 0 | 0 | 72.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
August 16, 2024 | 8.60 | 9.25 | 9.25 | 0 | 0 | 0 | 74.00 | 1.75 | 2.35 | 2.35 | 0 | 2 | 0 |
August 16, 2024 | 7.00 | 7.85 | 7.85 | 0 | 0 | 0 | 76.00 | 2.20 | 2.90 | 2.90 | 0 | 0 | 0 |
August 16, 2024 | 5.70 | 6.60 | 6.60 | 0 | 0 | 0 | 78.00 | 2.85 | 3.60 | 3.60 | 0 | 0 | 0 |
August 16, 2024 | 4.60 | 5.25 | 5.25 | 0 | 2 | 0 | 80.00 | 3.60 | 4.45 | 4.45 | 0 | 0 | 0 |
August 16, 2024 | 3.55 | 4.25 | 4.25 | 0 | 0 | 0 | 82.00 | 4.60 | 5.45 | 5.45 | 0 | 0 | 0 |
August 16, 2024 | 2.70 | 3.35 | 3.35 | 0 | 1 | 0 | 84.00 | 5.80 | 6.60 | 6.60 | 0 | 0 | 0 |
August 16, 2024 | 2.05 | 2.60 | 2.60 | 0 | 0 | 0 | 86.00 | 7.15 | 7.90 | 7.90 | 0 | 0 | 0 |
August 16, 2024 | 1.50 | 2.05 | 2.05 | 0 | 8 | 0 | 88.00 | 8.65 | 9.60 | 9.60 | 0 | 0 | 0 |
August 16, 2024 | 1.05 | 1.55 | 1.55 | 0 | 0 | 0 | 90.00 | 10.35 | 11.20 | 11.20 | 0 | 0 | 0 |
August 16, 2024 | 0.75 | 1.20 | 1.20 | 0 | 1 | 0 | 92.00 | 12.15 | 12.90 | 12.90 | 0 | 0 | 0 |
September 20, 2024 | 30.45 | 31.25 | 31.25 | 0 | 1 | 0 | 50.00 | 0.05 | 0.48 | 0.48 | 0 | 221 | 0 |
September 20, 2024 | 25.65 | 26.50 | 26.50 | 0 | 0 | 0 | 55.00 | 0.17 | 0.75 | 0.75 | 0 | 0 | 0 |
September 20, 2024 | 20.95 | 21.80 | 21.80 | 0 | 0 | 0 | 60.00 | 0.38 | 0.95 | 0.95 | 0 | 15 | 0 |
September 20, 2024 | 17.35 | 18.15 | 18.15 | 0 | 0 | 0 | 64.00 | 0.65 | 1.25 | 1.25 | 0 | 0 | 0 |
September 20, 2024 | 16.45 | 17.30 | 17.30 | 0 | 0 | 0 | 65.00 | 0.75 | 1.30 | 1.30 | 0 | 21 | 0 |
September 20, 2024 | 15.60 | 16.40 | 16.40 | 0 | 0 | 0 | 66.00 | 0.85 | 1.45 | 1.45 | 0 | 0 | 0 |
September 20, 2024 | 13.85 | 14.70 | 14.70 | 0 | 0 | 0 | 68.00 | 1.05 | 1.70 | 1.70 | 0 | 0 | 0 |
September 20, 2024 | 12.25 | 13.05 | 13.05 | 0 | 0 | 0 | 70.00 | 1.35 | 2.00 | 2.00 | 0 | 11 | 0 |
September 20, 2024 | 10.55 | 11.50 | 11.50 | 0 | 0 | 0 | 72.00 | 1.75 | 2.40 | 2.40 | 0 | 0 | 0 |
September 20, 2024 | 9.10 | 10.00 | 10.00 | 0 | 0 | 0 | 74.00 | 2.15 | 2.90 | 2.90 | 0 | 0 | 0 |
September 20, 2024 | 8.40 | 9.30 | 9.30 | 0 | 0 | 0 | 75.00 | 2.40 | 3.25 | 3.25 | 0 | 112 | 0 |
September 20, 2024 | 7.70 | 8.60 | 8.60 | 0 | 0 | 0 | 76.00 | 2.70 | 3.50 | 3.50 | 0 | 2 | 0 |
September 20, 2024 | 6.45 | 7.25 | 7.25 | 0 | 0 | 0 | 78.00 | 3.35 | 4.30 | 4.30 | 0 | 0 | 0 |
September 20, 2024 | 5.30 | 6.10 | 6.10 | 0 | 37 | 0 | 80.00 | 4.20 | 5.15 | 5.15 | 0 | 0 | 0 |
September 20, 2024 | 4.45 | 5.05 | 5.05 | 0 | 0 | 0 | 82.00 | 5.15 | 6.15 | 6.15 | 0 | 0 | 0 |
September 20, 2024 | 3.55 | 4.15 | 4.15 | 0 | 0 | 0 | 84.00 | 6.25 | 7.20 | 7.20 | 0 | 0 | 0 |
September 20, 2024 | 3.15 | 3.90 | 3.90 | 0 | 0 | 0 | 85.00 | 6.80 | 7.95 | 7.95 | 0 | 0 | 0 |
September 20, 2024 | 2.80 | 3.50 | 3.50 | 0 | 1 | 0 | 86.00 | 7.55 | 8.60 | 8.60 | 0 | 0 | 0 |
September 20, 2024 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 | 88.00 | 8.90 | 10.10 | 10.10 | 0 | 0 | 0 |
September 20, 2024 | 1.65 | 2.25 | 2.25 | 0 | 500 | 0 | 90.00 | 10.40 | 11.65 | 11.65 | 0 | 0 | 0 |
September 20, 2024 | 0.75 | 1.30 | 1.30 | 0 | 0 | 0 | 95.00 | 15.05 | 15.85 | 15.85 | 0 | 0 | 0 |
September 20, 2024 | 0.22 | 0.80 | 0.80 | 0 | 0 | 0 | 100.00 | 19.60 | 20.45 | 20.45 | 0 | 0 | 0 |
October 18, 2024 | 10.90 | 12.05 | 12.05 | 0 | 0 | 0 | 72.00 | 2.05 | 2.80 | 2.80 | 0 | 0 | 0 |
October 18, 2024 | 9.50 | 10.65 | 10.65 | 0 | 0 | 0 | 74.00 | 2.40 | 3.40 | 3.40 | 0 | 0 | 0 |
October 18, 2024 | 8.20 | 9.30 | 9.30 | 0 | 0 | 0 | 76.00 | 3.05 | 4.00 | 4.00 | 0 | 0 | 0 |
October 18, 2024 | 6.95 | 8.10 | 8.10 | 0 | 0 | 0 | 78.00 | 3.75 | 4.70 | 4.70 | 0 | 0 | 0 |
October 18, 2024 | 5.80 | 6.95 | 6.95 | 0 | 0 | 0 | 80.00 | 4.65 | 5.50 | 5.50 | 0 | 0 | 0 |
October 18, 2024 | 5.00 | 5.75 | 5.75 | 0 | 0 | 0 | 82.00 | 5.40 | 6.60 | 6.60 | 0 | 0 | 0 |
October 18, 2024 | 4.05 | 4.75 | 4.75 | 0 | 0 | 0 | 84.00 | 6.50 | 7.70 | 7.70 | 0 | 0 | 0 |
October 18, 2024 | 3.30 | 4.10 | 4.10 | 0 | 0 | 0 | 86.00 | 7.75 | 8.95 | 8.95 | 0 | 0 | 0 |
October 18, 2024 | 2.60 | 3.55 | 3.55 | 0 | 0 | 0 | 88.00 | 9.10 | 10.35 | 10.35 | 0 | 0 | 0 |
December 20, 2024 | 31.15 | 32.10 | 32.10 | 0 | 0 | 0 | 50.00 | 0.09 | 0.85 | 0.85 | 0 | 0 | 0 |
December 20, 2024 | 22.05 | 23.10 | 23.10 | 0 | 0 | 0 | 60.00 | 0.75 | 1.45 | 1.45 | 0 | 20 | 0 |
December 20, 2024 | 17.15 | 18.90 | 18.90 | 0 | 0 | 0 | 65.00 | 1.30 | 2.05 | 2.05 | 0 | 5 | 0 |
December 20, 2024 | 13.40 | 14.75 | 14.75 | 0 | 2 | 0 | 70.00 | 2.15 | 3.00 | 3.00 | 0 | 100 | 0 |
December 20, 2024 | 10.10 | 11.25 | 11.25 | 0 | 0 | 0 | 75.00 | 3.40 | 4.40 | 4.40 | 0 | 1 | 0 |
December 20, 2024 | 7.15 | 8.30 | 8.30 | 0 | 0 | 0 | 80.00 | 5.25 | 6.35 | 6.35 | 0 | 0 | 0 |
December 20, 2024 | 4.95 | 5.65 | 5.65 | 0 | 1 | 0 | 85.00 | 7.85 | 9.05 | 9.05 | 0 | 0 | 0 |
December 20, 2024 | 3.15 | 4.10 | 4.10 | 0 | 15 | 0 | 90.00 | 11.20 | 12.45 | 12.45 | 0 | 0 | 0 |
December 20, 2024 | 2.00 | 2.80 | 2.80 | 0 | 0 | 0 | 95.00 | 15.15 | 16.40 | 16.40 | 0 | 0 | 0 |
December 20, 2024 | 1.15 | 1.95 | 1.95 | 0 | 0 | 0 | 100.00 | 19.90 | 20.90 | 20.90 | 0 | 0 | 0 |
March 21, 2025 | 30.45 | 33.60 | 33.60 | 0 | 0 | 0 | 50.00 | 0.24 | 1.10 | 1.10 | 0 | 0 | 0 |
March 21, 2025 | 21.65 | 24.80 | 24.80 | 0 | 0 | 0 | 60.00 | 1.10 | 1.90 | 1.90 | 0 | 0 | 0 |
March 21, 2025 | 18.10 | 19.75 | 19.75 | 0 | 0 | 0 | 65.00 | 1.85 | 2.70 | 2.70 | 0 | 0 | 0 |
March 21, 2025 | 14.75 | 16.25 | 16.25 | 0 | 0 | 0 | 70.00 | 2.85 | 3.80 | 3.80 | 0 | 0 | 0 |
March 21, 2025 | 11.30 | 12.80 | 12.80 | 0 | 0 | 0 | 75.00 | 4.25 | 5.30 | 5.30 | 0 | 0 | 0 |
March 21, 2025 | 8.50 | 9.80 | 9.80 | 0 | 1 | 0 | 80.00 | 6.10 | 7.40 | 7.40 | 0 | 0 | 0 |
March 21, 2025 | 6.15 | 7.40 | 7.40 | 0 | 0 | 0 | 85.00 | 8.65 | 10.05 | 10.05 | 0 | 0 | 0 |
March 21, 2025 | 4.40 | 5.45 | 5.45 | 0 | 0 | 0 | 90.00 | 11.80 | 13.35 | 13.35 | 0 | 0 | 0 |
March 21, 2025 | 2.10 | 2.95 | 2.95 | 0 | 0 | 0 | 100.00 | 20.10 | 21.20 | 21.20 | 0 | 0 | 0 |