Jefferies Financial Group Inc. (JEF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF241115C00025000 | 2024-01-09 4:34PM EDT | 25.00 | 15.18 | 14.60 | 17.60 | 0.00 | - | - | 12 | 0.00% |
| JEF241115C00035000 | 2024-01-12 10:46AM EDT | 35.00 | 7.31 | 7.50 | 7.90 | 0.00 | - | 9 | 13 | 0.00% |
| JEF241115C00037500 | 2024-04-04 1:45PM EDT | 37.50 | 7.60 | 6.60 | 8.20 | -1.10 | -12.64% | 1 | 6 | 37.94% |
| JEF241115C00040000 | 2024-04-04 2:00PM EDT | 40.00 | 6.00 | 5.70 | 6.00 | -0.70 | -10.45% | 1 | 10 | 32.09% |
| JEF241115C00042500 | 2024-04-03 9:46AM EDT | 42.50 | 4.60 | 4.10 | 4.40 | 0.00 | - | 5 | 161 | 30.18% |
| JEF241115C00045000 | 2024-04-25 9:57AM EDT | 45.00 | 2.90 | 2.85 | 3.10 | 0.00 | - | 3 | 194 | 28.78% |
| JEF241115C00047500 | 2024-04-01 10:11AM EDT | 47.50 | 2.15 | 1.85 | 2.00 | 0.00 | - | 5 | 506 | 26.95% |
| JEF241115C00050000 | 2024-04-12 11:17AM EDT | 50.00 | 0.95 | 1.10 | 1.30 | 0.00 | - | 50 | 381 | 26.38% |
| JEF241115C00052500 | 2024-04-23 10:05AM EDT | 52.50 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 58 | 25.76% |
| JEF241115C00055000 | 2024-03-18 10:17AM EDT | 55.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 30 | 182 | 22.41% |
| JEF241115C00060000 | 2024-04-01 1:57PM EDT | 60.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 3 | 125 | 38.94% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF241115P00030000 | 2024-04-22 9:30AM EDT | 30.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 31 | 37.01% |
| JEF241115P00032500 | 2024-03-21 12:37PM EDT | 32.50 | 0.43 | 0.55 | 0.65 | 0.00 | - | 1 | 1 | 35.25% |
| JEF241115P00035000 | 2024-04-26 3:56PM EDT | 35.00 | 0.80 | 0.70 | 0.80 | -0.75 | -48.39% | 1 | 1 | 30.69% |
| JEF241115P00037500 | 2024-02-15 2:51PM EDT | 37.50 | 2.15 | 0.85 | 1.45 | 0.00 | - | 1 | 13 | 31.07% |
| JEF241115P00040000 | 2024-04-16 11:30AM EDT | 40.00 | 2.65 | 1.70 | 1.85 | 0.00 | - | 20 | 110 | 26.94% |
| JEF241115P00042500 | 2024-03-26 2:41PM EDT | 42.50 | 2.22 | 2.55 | 4.80 | 0.00 | - | 5 | 132 | 41.79% |
| JEF241115P00045000 | 2024-03-27 12:32PM EDT | 45.00 | 3.10 | 3.70 | 3.90 | 0.00 | - | 1 | 29 | 23.84% |
| JEF241115P00047500 | 2024-03-04 2:19PM EDT | 47.50 | 6.00 | 4.80 | 5.10 | 0.00 | - | 1 | 6 | 19.90% |
| JEF241115P00050000 | 2024-03-21 9:53AM EDT | 50.00 | 5.70 | 7.30 | 8.40 | 0.00 | - | 1 | 5 | 32.28% |
| JEF241115P00052500 | 2024-03-14 10:46AM EDT | 52.50 | 9.20 | 10.20 | 11.90 | 0.00 | - | 1 | 1 | 45.76% |
© 2024 Yahoo. All rights reserved.