Raymond James Financial, Inc. (RJF)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF241115C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 38.30 | 32.40 | 37.00 | 0.00 | - | 9 | 14 | 52.66% |
| RJF241115C00095000 | 2024-04-01 2:21PM EDT | 95.00 | 36.00 | 28.30 | 32.50 | 0.00 | - | 14 | 21 | 48.57% |
| RJF241115C00100000 | 2024-04-17 11:38AM EDT | 100.00 | 26.97 | 25.00 | 27.50 | 0.00 | - | 3 | 20 | 42.49% |
| RJF241115C00105000 | 2024-03-25 3:54PM EDT | 105.00 | 24.80 | 24.20 | 27.10 | 0.00 | - | 64 | 64 | 51.92% |
| RJF241115C00115000 | 2024-04-24 11:59AM EDT | 115.00 | 18.33 | 13.60 | 15.50 | 0.00 | - | 1 | 108 | 33.44% |
| RJF241115C00120000 | 2024-04-26 1:09PM EDT | 120.00 | 10.30 | 10.70 | 11.30 | 0.00 | - | 2 | 20 | 28.80% |
| RJF241115C00125000 | 2024-04-17 12:53PM EDT | 125.00 | 9.50 | 7.80 | 8.50 | 0.00 | - | 34 | 85 | 27.25% |
| RJF241115C00130000 | 2024-04-25 3:52PM EDT | 130.00 | 6.30 | 5.30 | 6.30 | 0.00 | - | 10 | 57 | 26.31% |
| RJF241115C00135000 | 2024-04-19 1:27PM EDT | 135.00 | 5.24 | 3.20 | 4.60 | 0.00 | - | 100 | 275 | 25.70% |
| RJF241115C00140000 | 2024-04-08 12:58PM EDT | 140.00 | 6.20 | 2.10 | 3.20 | 0.00 | - | 2 | 140 | 24.93% |
| RJF241115C00145000 | 2024-04-25 10:04AM EDT | 145.00 | 1.55 | 1.25 | 2.20 | 0.00 | - | 3 | 162 | 24.45% |
| RJF241115C00150000 | 2024-04-25 11:17AM EDT | 150.00 | 1.04 | 1.25 | 1.45 | 0.00 | - | 3 | 110 | 23.91% |
| RJF241115C00155000 | 2024-04-23 3:08PM EDT | 155.00 | 1.75 | 0.80 | 0.95 | 0.00 | - | 2 | 141 | 23.58% |
| RJF241115C00160000 | 2024-04-25 9:33AM EDT | 160.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 160 | 23.63% |
| RJF241115C00165000 | 2024-04-24 2:32PM EDT | 165.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 24 | 43 | 25.20% |
| RJF241115C00175000 | 2024-04-01 3:35PM EDT | 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.20% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF241115P00075000 | 2024-03-20 1:17PM EDT | 75.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 7 | 41.70% |
| RJF241115P00080000 | 2024-03-18 3:24PM EDT | 80.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 4 | 37.01% |
| RJF241115P00095000 | 2024-04-25 9:50AM EDT | 95.00 | 1.25 | 0.95 | 1.15 | 0.00 | - | 10 | 26 | 27.19% |
| RJF241115P00100000 | 2024-04-10 11:55AM EDT | 100.00 | 1.20 | 1.50 | 1.65 | 0.00 | - | 2 | 19 | 25.68% |
| RJF241115P00105000 | 2024-04-17 10:39AM EDT | 105.00 | 2.30 | 2.20 | 3.80 | 0.00 | - | 1 | 49 | 29.94% |
| RJF241115P00110000 | 2024-04-26 9:56AM EDT | 110.00 | 3.10 | 3.20 | 3.50 | +0.25 | +8.77% | 3 | 48 | 23.49% |
| RJF241115P00115000 | 2024-04-17 10:09AM EDT | 115.00 | 4.80 | 4.40 | 4.90 | 0.00 | - | 8 | 73 | 22.34% |
| RJF241115P00120000 | 2024-04-17 12:35PM EDT | 120.00 | 7.00 | 6.20 | 6.70 | 0.00 | - | 13 | 158 | 21.14% |
| RJF241115P00125000 | 2024-04-17 12:35PM EDT | 125.00 | 9.20 | 8.60 | 9.10 | 0.00 | - | 14 | 95 | 20.25% |
| RJF241115P00130000 | 2024-04-15 12:10PM EDT | 130.00 | 10.70 | 10.90 | 14.00 | 0.00 | - | 6 | 133 | 25.07% |
| RJF241115P00135000 | 2024-03-28 3:19PM EDT | 135.00 | 11.30 | 14.50 | 16.90 | 0.00 | - | 12 | 12 | 23.14% |
© 2024 Yahoo. All rights reserved.