Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240621C00020000 | 2024-01-29 3:10PM EDT | 20.00 | 20.90 | 21.40 | 21.70 | 0.00 | - | 4 | 23 | 0.00% |
| JEF240621C00022500 | 2023-11-28 2:10PM EDT | 22.50 | 12.40 | 17.90 | 19.60 | 0.00 | - | - | 2 | 0.00% |
| JEF240621C00025000 | 2023-11-14 3:10PM EDT | 25.00 | 10.60 | 14.10 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| JEF240621C00027500 | 2024-01-08 3:55PM EDT | 27.50 | 13.60 | 11.50 | 15.50 | 0.00 | - | 1 | 14 | 0.00% |
| JEF240621C00030000 | 2023-11-09 4:49PM EDT | 30.00 | 5.30 | 7.80 | 8.10 | 0.00 | - | 1 | 8 | 0.00% |
| JEF240621C00032500 | 2024-02-09 10:51AM EDT | 32.50 | 8.35 | 9.40 | 12.90 | 0.00 | - | 1 | 29 | 99.07% |
| JEF240621C00035000 | 2024-02-12 10:40AM EDT | 35.00 | 6.56 | 9.50 | 9.70 | 0.00 | - | 1 | 37 | 64.84% |
| JEF240621C00037500 | 2024-04-23 11:12AM EDT | 37.50 | 7.10 | 4.60 | 6.50 | 0.00 | - | 3 | 44 | 36.87% |
| JEF240621C00040000 | 2024-04-26 1:59PM EDT | 40.00 | 4.00 | 2.65 | 4.20 | -0.70 | -14.89% | 2 | 301 | 29.64% |
| JEF240621C00042500 | 2024-04-25 1:24PM EDT | 42.50 | 2.10 | 2.10 | 2.20 | 0.00 | - | 2 | 190 | 24.24% |
| JEF240621C00045000 | 2024-04-26 1:52PM EDT | 45.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 14 | 1,112 | 22.85% |
| JEF240621C00047500 | 2024-04-26 2:03PM EDT | 47.50 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 37 | 279 | 22.80% |
| JEF240621C00050000 | 2024-04-24 11:20AM EDT | 50.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 55 | 24.71% |
| JEF240621C00055000 | 2024-04-12 9:38AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240621P00017500 | 2024-02-02 11:34AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 148.63% |
| JEF240621P00027500 | 2023-10-25 12:41PM EDT | 27.50 | 1.50 | 0.60 | 0.70 | 0.00 | - | - | 1 | 95.31% |
| JEF240621P00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 69.73% |
| JEF240621P00032500 | 2024-01-16 10:59AM EDT | 32.50 | 0.54 | 0.25 | 0.35 | 0.00 | - | 4 | 39 | 54.49% |
| JEF240621P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 598 | 57.47% |
| JEF240621P00037500 | 2024-04-16 3:32PM EDT | 37.50 | 0.50 | 0.10 | 0.20 | 0.00 | - | 527 | 84 | 29.25% |
| JEF240621P00040000 | 2024-04-22 3:49PM EDT | 40.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 38 | 537 | 25.64% |
| JEF240621P00042500 | 2024-04-26 12:32PM EDT | 42.50 | 1.00 | 0.95 | 1.10 | -0.05 | -4.76% | 7 | 445 | 23.63% |
| JEF240621P00045000 | 2024-04-24 10:22AM EDT | 45.00 | 1.75 | 2.25 | 2.40 | 0.00 | - | 1 | 84 | 23.00% |
| JEF240621P00047500 | 2024-04-16 10:44AM EDT | 47.50 | 6.68 | 2.70 | 6.10 | 0.00 | - | 1 | 3 | 54.18% |
© 2024 Yahoo. All rights reserved.