SJ – Stella-Jones Inc.
Last update: May 8, 2024 at 4:58 p.m. (Real-time)
- Last price: 80.610
- Net change: 7.940
- Bid price: 79.600
- Ask price: 80.800
- 30-day historical volatility: 31.34%
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: 868
Volume: 50
|
Open interest: 696
Volume: 34
|
||||||||||||
May 17, 2024 | 16.40 | 17.00 | 17.00 | 0 | 0 | 0 | 64.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 14.45 | 15.00 | 15.00 | 0 | 0 | 0 | 66.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 12.45 | 13.00 | 13.00 | 0 | 0 | 0 | 68.00 | 0 | 0.25 | 0.25 | -0.92 | 35 | 4 |
May 17, 2024 | 10.20 | 11.05 | 11.05 | 0 | 1 | 0 | 70.00 | 0 | 0.26 | 0.26 | 0 | 18 | 0 |
May 17, 2024 | 8.55 | 9.05 | 9.05 | 0 | 30 | 0 | 72.00 | 0 | 0.28 | 0.28 | 0 | 24 | 0 |
May 17, 2024 | 6.60 | 7.10 | 7.10 | 0 | 0 | 0 | 74.00 | 0.01 | 0.32 | 0.32 | -2.80 | 3 | 2 |
May 17, 2024 | 4.75 | 5.25 | 5.25 | 0 | 8 | 0 | 76.00 | 0.20 | 0.46 | 0.46 | -4.15 | 0 | 13 |
May 17, 2024 | 2.90 | 3.55 | 3.55 | 0 | 101 | 0 | 78.00 | 0.55 | 0.75 | 0.75 | -5.40 | 1 | 5 |
May 17, 2024 | 1.65 | 2.10 | 2.10 | 0.50 | 7 | 2 | 80.00 | 0.95 | 1.40 | 1.40 | 0 | 1 | 0 |
May 17, 2024 | 0.75 | 1.10 | 1.10 | 0 | 20 | 3 | 82.00 | 2.00 | 2.45 | 2.45 | 0 | 11 | 0 |
May 17, 2024 | 0.20 | 0.60 | 0.60 | 0 | 21 | 0 | 84.00 | 3.50 | 4.00 | 4.00 | 0 | 0 | 0 |
May 17, 2024 | 0.03 | 0.35 | 0.35 | 0 | 31 | 0 | 86.00 | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.27 | 0.27 | 0 | 10 | 0 | 88.00 | 7.15 | 7.80 | 7.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.26 | 0.26 | 0 | 0 | 0 | 90.00 | 9.10 | 9.70 | 9.70 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 92.00 | 11.05 | 11.80 | 11.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 96.00 | 15.10 | 15.70 | 15.70 | 0 | 0 | 0 |
June 21, 2024 | 35.45 | 35.95 | 35.95 | 0 | 0 | 0 | 45.00 | 0 | 0.23 | 0.23 | 0 | 0 | 0 |
June 21, 2024 | 30.50 | 31.00 | 31.00 | 0 | 0 | 0 | 50.00 | 0 | 0.25 | 0.25 | 0 | 4 | 0 |
June 21, 2024 | 25.55 | 26.00 | 26.00 | 0 | 0 | 0 | 55.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
June 21, 2024 | 20.60 | 21.00 | 21.00 | 0 | 0 | 0 | 60.00 | 0 | 0.10 | 0.10 | 0 | 23 | 0 |
June 21, 2024 | 16.55 | 17.05 | 17.05 | 0 | 0 | 0 | 64.00 | 0.02 | 0.28 | 0.28 | 0 | 0 | 0 |
June 21, 2024 | 15.70 | 16.10 | 16.10 | 5.00 | 1 | 1 | 65.00 | 0.03 | 0.31 | 0.31 | 0 | 15 | 0 |
June 21, 2024 | 14.75 | 15.15 | 15.15 | 0 | 0 | 0 | 66.00 | 0.07 | 0.34 | 0.34 | 0 | 0 | 0 |
June 21, 2024 | 12.80 | 13.25 | 13.25 | 0 | 5 | 0 | 68.00 | 0.13 | 0.43 | 0.43 | 0 | 1 | 0 |
June 21, 2024 | 10.95 | 11.40 | 11.40 | 0 | 0 | 0 | 70.00 | 0.23 | 0.60 | 0.60 | 0 | 10 | 0 |
June 21, 2024 | 9.05 | 9.60 | 9.60 | 0 | 0 | 0 | 72.00 | 0.27 | 0.75 | 0.75 | -2.10 | 4 | 2 |
June 21, 2024 | 7.25 | 7.90 | 7.90 | 0 | 0 | 0 | 74.00 | 0.55 | 1.00 | 1.00 | 0 | 2 | 0 |
June 21, 2024 | 6.35 | 7.10 | 7.10 | 0 | 0 | 0 | 75.00 | 0.75 | 1.15 | 1.15 | 0 | 1 | 0 |
June 21, 2024 | 5.65 | 6.25 | 6.25 | 0 | 4 | 0 | 76.00 | 1.00 | 1.35 | 1.35 | 0 | 0 | 0 |
June 21, 2024 | 4.20 | 4.80 | 4.80 | 0 | 0 | 0 | 78.00 | 1.45 | 1.90 | 1.90 | 0 | 0 | 0 |
June 21, 2024 | 2.90 | 3.50 | 3.50 | 1.30 | 6 | 5 | 80.00 | 2.15 | 2.65 | 2.65 | 0 | 10 | 0 |
June 21, 2024 | 1.90 | 2.40 | 2.40 | 0.75 | 0 | 7 | 82.00 | 3.15 | 3.75 | 3.75 | 0 | 0 | 0 |
June 21, 2024 | 1.15 | 1.65 | 1.65 | 0.60 | 9 | 17 | 84.00 | 4.45 | 5.00 | 5.00 | 0 | 0 | 0 |
June 21, 2024 | 0.85 | 1.30 | 1.30 | 0 | 14 | 0 | 85.00 | 5.15 | 5.65 | 5.65 | 0 | 0 | 0 |
June 21, 2024 | 0.65 | 1.00 | 1.00 | 0 | 1 | 0 | 86.00 | 5.85 | 6.50 | 6.50 | 0 | 0 | 0 |
June 21, 2024 | 0.33 | 0.75 | 0.75 | 0 | 0 | 0 | 88.00 | 7.50 | 8.15 | 8.15 | 0 | 0 | 0 |
June 21, 2024 | 0.14 | 0.50 | 0.50 | 0 | 0 | 0 | 90.00 | 9.40 | 9.95 | 9.95 | 0 | 0 | 0 |
June 21, 2024 | 0.06 | 0.38 | 0.38 | 0 | 0 | 0 | 92.00 | 11.30 | 11.80 | 11.80 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 | 95.00 | 14.20 | 14.65 | 14.65 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.22 | 0.22 | 0 | 0 | 0 | 96.00 | 15.20 | 15.65 | 15.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 100.00 | 19.20 | 19.65 | 19.65 | 0 | 0 | 0 |
July 19, 2024 | 16.95 | 17.45 | 17.45 | 0 | 0 | 0 | 64.00 | 0.16 | 0.48 | 0.48 | 0 | 0 | 0 |
July 19, 2024 | 15.10 | 15.65 | 15.65 | 0 | 0 | 0 | 66.00 | 0.24 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 13.25 | 13.75 | 13.75 | 0 | 0 | 0 | 68.00 | 0.48 | 0.70 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 11.40 | 12.00 | 12.00 | 0 | 0 | 0 | 70.00 | 0.50 | 0.85 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 9.60 | 10.25 | 10.25 | 0 | 0 | 0 | 72.00 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 |
July 19, 2024 | 8.05 | 8.65 | 8.65 | 0 | 0 | 0 | 74.00 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 |
July 19, 2024 | 6.40 | 7.15 | 7.15 | 0 | 0 | 0 | 76.00 | 1.50 | 1.85 | 1.85 | 0 | 0 | 0 |
July 19, 2024 | 5.05 | 5.60 | 5.60 | 0 | 0 | 0 | 78.00 | 2.10 | 2.45 | 2.45 | 0 | 0 | 0 |
July 19, 2024 | 3.90 | 4.40 | 4.40 | 0 | 6 | 0 | 80.00 | 2.90 | 3.35 | 3.35 | 0 | 0 | 0 |
July 19, 2024 | 2.85 | 3.35 | 3.35 | 0 | 1 | 0 | 82.00 | 3.85 | 4.30 | 4.30 | 0 | 4 | 0 |
July 19, 2024 | 1.85 | 2.40 | 2.40 | 0 | 3 | 0 | 84.00 | 4.95 | 5.50 | 5.50 | 0 | 0 | 0 |
July 19, 2024 | 1.25 | 1.75 | 1.75 | 0.55 | 0 | 6 | 86.00 | 6.30 | 7.00 | 7.00 | 0 | 0 | 0 |
July 19, 2024 | 0.80 | 1.25 | 1.25 | 0 | 0 | 0 | 88.00 | 7.95 | 8.55 | 8.55 | 0 | 0 | 0 |
July 19, 2024 | 0.49 | 0.90 | 0.90 | 0 | 0 | 0 | 90.00 | 9.60 | 10.20 | 10.20 | 0 | 0 | 0 |
July 19, 2024 | 0.37 | 0.70 | 0.70 | 0 | 0 | 0 | 92.00 | 11.40 | 12.00 | 12.00 | 0 | 0 | 0 |
July 19, 2024 | 0.07 | 0.45 | 0.45 | 0 | 0 | 0 | 96.00 | 15.20 | 15.70 | 15.70 | 0 | 0 | 0 |
August 16, 2024 | 17.40 | 18.05 | 18.05 | 0 | 0 | 0 | 64.00 | 0.40 | 0.80 | 0.80 | 0 | 16 | 0 |
August 16, 2024 | 15.60 | 16.25 | 16.25 | 0 | 0 | 0 | 66.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
August 16, 2024 | 13.85 | 14.50 | 14.50 | 0 | 1 | 0 | 68.00 | 0.85 | 1.15 | 1.15 | 0 | 1 | 0 |
August 16, 2024 | 12.20 | 12.80 | 12.80 | 0 | 0 | 0 | 70.00 | 1.10 | 1.40 | 1.40 | -1.60 | 0 | 8 |
August 16, 2024 | 10.60 | 11.15 | 11.15 | 0 | 0 | 0 | 72.00 | 1.45 | 1.75 | 1.75 | 0 | 0 | 0 |
August 16, 2024 | 9.05 | 9.60 | 9.60 | 0 | 0 | 0 | 74.00 | 1.90 | 2.20 | 2.20 | 0 | 2 | 0 |
August 16, 2024 | 7.65 | 8.20 | 8.20 | 0 | 2 | 0 | 76.00 | 2.50 | 2.85 | 2.85 | 0 | 0 | 0 |
August 16, 2024 | 6.30 | 6.90 | 6.90 | 2.50 | 6 | 6 | 78.00 | 3.05 | 3.55 | 3.55 | 0 | 0 | 0 |
August 16, 2024 | 5.10 | 5.60 | 5.60 | 0 | 2 | 0 | 80.00 | 3.80 | 4.35 | 4.35 | 0 | 0 | 0 |
August 16, 2024 | 4.05 | 4.65 | 4.65 | 1.20 | 0 | 3 | 82.00 | 4.95 | 5.35 | 5.35 | 0 | 0 | 0 |
August 16, 2024 | 3.15 | 3.75 | 3.75 | 0 | 1 | 0 | 84.00 | 6.10 | 6.45 | 6.45 | 0 | 0 | 0 |
August 16, 2024 | 2.40 | 3.00 | 3.00 | 0 | 0 | 0 | 86.00 | 7.35 | 7.85 | 7.85 | 0 | 0 | 0 |
August 16, 2024 | 1.90 | 2.30 | 2.30 | 0 | 8 | 0 | 88.00 | 8.75 | 9.30 | 9.30 | 0 | 0 | 0 |
August 16, 2024 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 | 90.00 | 10.30 | 10.85 | 10.85 | 0 | 0 | 0 |
August 16, 2024 | 1.00 | 1.45 | 1.45 | 0 | 1 | 0 | 92.00 | 11.95 | 12.60 | 12.60 | 0 | 0 | 0 |
September 20, 2024 | 30.95 | 31.65 | 31.65 | 0 | 1 | 0 | 50.00 | 0.07 | 0.44 | 0.44 | 0 | 221 | 0 |
September 20, 2024 | 26.15 | 26.85 | 26.85 | 0 | 0 | 0 | 55.00 | 0.17 | 0.60 | 0.60 | 0 | 0 | 0 |
September 20, 2024 | 21.40 | 22.10 | 22.10 | 0 | 0 | 0 | 60.00 | 0.36 | 0.80 | 0.80 | 0 | 15 | 0 |
September 20, 2024 | 17.75 | 18.45 | 18.45 | 0 | 0 | 0 | 64.00 | 0.65 | 1.10 | 1.10 | 0 | 0 | 0 |
September 20, 2024 | 16.85 | 17.55 | 17.55 | 0 | 0 | 0 | 65.00 | 0.75 | 1.20 | 1.20 | 0 | 21 | 0 |
September 20, 2024 | 15.95 | 16.60 | 16.60 | 0 | 0 | 0 | 66.00 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
September 20, 2024 | 14.20 | 14.85 | 14.85 | 0 | 0 | 0 | 68.00 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 12.60 | 13.15 | 13.15 | 0 | 0 | 0 | 70.00 | 1.35 | 1.80 | 1.80 | 0 | 11 | 0 |
September 20, 2024 | 11.00 | 11.65 | 11.65 | 0 | 0 | 0 | 72.00 | 1.70 | 2.15 | 2.15 | 0 | 0 | 0 |
September 20, 2024 | 9.45 | 10.05 | 10.05 | 0 | 0 | 0 | 74.00 | 2.10 | 2.60 | 2.60 | 0 | 0 | 0 |
September 20, 2024 | 8.70 | 9.35 | 9.35 | 0 | 0 | 0 | 75.00 | 2.40 | 2.85 | 2.85 | 0 | 112 | 0 |
September 20, 2024 | 8.00 | 8.65 | 8.65 | 0 | 0 | 0 | 76.00 | 2.65 | 3.20 | 3.20 | 0 | 2 | 0 |
September 20, 2024 | 6.70 | 7.30 | 7.30 | 0 | 10 | 0 | 78.00 | 3.35 | 3.90 | 3.90 | 0 | 0 | 0 |
September 20, 2024 | 5.55 | 6.30 | 6.30 | 0 | 37 | 0 | 80.00 | 4.25 | 4.70 | 4.70 | 0 | 0 | 0 |
September 20, 2024 | 4.55 | 5.05 | 5.05 | 0 | 0 | 0 | 82.00 | 5.10 | 5.65 | 5.65 | 0 | 0 | 0 |
September 20, 2024 | 3.65 | 4.15 | 4.15 | 0 | 0 | 0 | 84.00 | 6.10 | 6.75 | 6.75 | 0 | 0 | 0 |
September 20, 2024 | 3.30 | 3.75 | 3.75 | 0 | 0 | 0 | 85.00 | 6.70 | 7.35 | 7.35 | 0 | 0 | 0 |
September 20, 2024 | 2.85 | 3.35 | 3.35 | 0 | 0 | 0 | 86.00 | 7.35 | 8.00 | 8.00 | 0 | 0 | 0 |
September 20, 2024 | 2.30 | 2.65 | 2.65 | 0 | 0 | 0 | 88.00 | 8.70 | 9.40 | 9.40 | 0 | 0 | 0 |
September 20, 2024 | 1.75 | 2.10 | 2.10 | 0 | 500 | 0 | 90.00 | 10.30 | 10.95 | 10.95 | 0 | 0 | 0 |
September 20, 2024 | 1.35 | 1.65 | 1.65 | 0 | 0 | 0 | 92.00 | 11.95 | 12.60 | 12.60 | 0 | 0 | 0 |
September 20, 2024 | 0.85 | 1.15 | 1.15 | 0 | 0 | 0 | 95.00 | 14.55 | 15.25 | 15.25 | 0 | 0 | 0 |
September 20, 2024 | 0.35 | 0.70 | 0.70 | 0 | 0 | 0 | 100.00 | 19.10 | 19.80 | 19.80 | 0 | 0 | 0 |
October 18, 2024 | 18.05 | 18.80 | 18.80 | 0 | 0 | 0 | 64.00 | 0.75 | 1.25 | 1.25 | 0 | 0 | 0 |
October 18, 2024 | 16.30 | 17.05 | 17.05 | 0 | 0 | 0 | 66.00 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 |
October 18, 2024 | 14.60 | 15.30 | 15.30 | 0 | 0 | 0 | 68.00 | 1.25 | 1.70 | 1.70 | 0 | 0 | 0 |
October 18, 2024 | 13.00 | 13.70 | 13.70 | 0 | 0 | 0 | 70.00 | 1.55 | 2.05 | 2.05 | 0 | 0 | 0 |
October 18, 2024 | 11.55 | 12.25 | 12.25 | 0 | 0 | 0 | 72.00 | 2.00 | 2.60 | 2.60 | 0 | 0 | 0 |
October 18, 2024 | 10.05 | 10.75 | 10.75 | 0 | 0 | 0 | 74.00 | 2.50 | 3.15 | 3.15 | 0 | 0 | 0 |
October 18, 2024 | 8.65 | 9.40 | 9.40 | 0 | 0 | 0 | 76.00 | 3.10 | 3.75 | 3.75 | 0 | 0 | 0 |
October 18, 2024 | 7.35 | 8.15 | 8.15 | 0 | 0 | 0 | 78.00 | 3.80 | 4.45 | 4.45 | 0 | 0 | 0 |
October 18, 2024 | 6.25 | 7.00 | 7.00 | 0 | 0 | 0 | 80.00 | 4.60 | 5.25 | 5.25 | 0 | 0 | 0 |
October 18, 2024 | 5.10 | 5.90 | 5.90 | 0 | 0 | 0 | 82.00 | 5.50 | 6.20 | 6.20 | 0 | 0 | 0 |
October 18, 2024 | 4.30 | 5.00 | 5.00 | 0 | 0 | 0 | 84.00 | 6.60 | 7.45 | 7.45 | 0 | 0 | 0 |
October 18, 2024 | 3.50 | 4.20 | 4.20 | 0 | 0 | 0 | 86.00 | 7.80 | 8.55 | 8.55 | 0 | 0 | 0 |
October 18, 2024 | 2.85 | 3.50 | 3.50 | 0 | 1 | 0 | 88.00 | 9.10 | 10.00 | 10.00 | 0 | 0 | 0 |
October 18, 2024 | 1.70 | 2.40 | 2.40 | 0 | 0 | 0 | 92.00 | 12.20 | 12.90 | 12.90 | 0 | 0 | 0 |
December 20, 2024 | 31.65 | 32.45 | 32.45 | 0 | 0 | 0 | 50.00 | 0.18 | 0.80 | 0.80 | 0 | 0 | 0 |
December 20, 2024 | 22.50 | 23.30 | 23.30 | 0 | 0 | 0 | 60.00 | 0.80 | 1.35 | 1.35 | 0 | 22 | 0 |
December 20, 2024 | 18.15 | 19.00 | 19.00 | 0 | 0 | 0 | 65.00 | 1.35 | 1.90 | 1.90 | 0 | 5 | 0 |
December 20, 2024 | 14.15 | 15.00 | 15.00 | 0 | 2 | 0 | 70.00 | 2.20 | 2.80 | 2.80 | 0 | 100 | 0 |
December 20, 2024 | 10.45 | 11.45 | 11.45 | 0 | 0 | 0 | 75.00 | 3.60 | 4.15 | 4.15 | 0 | 1 | 0 |
December 20, 2024 | 7.50 | 8.45 | 8.45 | 0 | 0 | 0 | 80.00 | 5.40 | 6.05 | 6.05 | 0 | 0 | 0 |
December 20, 2024 | 5.15 | 5.95 | 5.95 | 0 | 1 | 0 | 85.00 | 8.00 | 8.80 | 8.80 | 0 | 0 | 0 |
December 20, 2024 | 3.35 | 4.10 | 4.10 | 0 | 15 | 0 | 90.00 | 11.20 | 12.35 | 12.35 | 0 | 0 | 0 |
December 20, 2024 | 2.10 | 2.80 | 2.80 | 0 | 0 | 0 | 95.00 | 15.05 | 16.15 | 16.15 | 0 | 0 | 0 |
December 20, 2024 | 1.25 | 1.95 | 1.95 | 0 | 0 | 0 | 100.00 | 19.45 | 20.35 | 20.35 | 0 | 0 | 0 |
March 21, 2025 | 32.00 | 33.05 | 33.05 | 0 | 0 | 0 | 50.00 | 0.25 | 1.10 | 1.10 | 0 | 0 | 0 |
March 21, 2025 | 23.15 | 24.20 | 24.20 | 0 | 0 | 0 | 60.00 | 1.10 | 1.85 | 1.85 | 0 | 0 | 0 |
March 21, 2025 | 19.05 | 20.10 | 20.10 | 0 | 0 | 0 | 65.00 | 1.80 | 2.55 | 2.55 | 0 | 0 | 0 |
March 21, 2025 | 15.30 | 16.65 | 16.65 | 0 | 0 | 0 | 70.00 | 2.80 | 3.60 | 3.60 | 0 | 0 | 0 |
March 21, 2025 | 11.85 | 13.30 | 13.30 | 0 | 0 | 0 | 75.00 | 4.20 | 5.05 | 5.05 | 0 | 0 | 0 |
March 21, 2025 | 8.95 | 10.00 | 10.00 | 0 | 1 | 0 | 80.00 | 6.20 | 7.10 | 7.10 | 0 | 0 | 0 |
March 21, 2025 | 6.75 | 7.50 | 7.50 | 0 | 0 | 0 | 85.00 | 8.55 | 9.65 | 9.65 | 0 | 0 | 0 |
March 21, 2025 | 4.70 | 5.50 | 5.50 | 0 | 0 | 0 | 90.00 | 11.70 | 13.20 | 13.20 | 0 | 0 | 0 |
March 21, 2025 | 2.20 | 2.95 | 2.95 | 0 | 0 | 0 | 100.00 | 19.60 | 20.90 | 20.90 | 0 | 0 | 0 |