UK markets close in 6 hours 10 minutes

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.22+0.08 (+0.07%)
At close: 04:03PM EDT
108.22 -0.01 (-0.01%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RJF221021C000600002022-09-19 9:34AM EDT60.0046.400.000.000.00-4000.00%
RJF221021C001000002022-10-03 11:55AM EDT100.003.800.000.000.00-1100.00%
RJF221021C001050002022-09-28 11:50AM EDT105.001.500.000.000.00-100.00%
RJF221021C001100002022-10-06 3:46PM EDT110.002.240.000.000.00-3501.56%
RJF221021C001150002022-10-06 12:49PM EDT115.000.770.000.000.00-1006.25%
RJF221021C001200002022-10-04 12:34PM EDT120.000.100.000.000.00-100012.50%
RJF221021C001250002022-09-29 11:57AM EDT125.000.330.000.000.00-1012.50%
RJF221021C001600002022-08-23 9:46AM EDT160.000.050.000.000.00-1250.00%
RJF221021C001650002022-09-12 2:24PM EDT165.000.050.000.000.00-5050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RJF221021P000550002022-09-26 3:58PM EDT55.000.070.000.000.00-20050.00%
RJF221021P000600002022-10-03 11:05AM EDT60.000.050.000.000.00-29050.00%
RJF221021P000650002022-10-03 2:46PM EDT65.000.050.000.000.00-396050.00%
RJF221021P000700002022-09-29 10:58AM EDT70.000.500.000.000.00--050.00%
RJF221021P000750002022-09-29 10:58AM EDT75.000.600.000.000.00--050.00%
RJF221021P000850002022-09-29 3:28PM EDT85.000.700.000.000.00--025.00%
RJF221021P000900002022-10-06 10:14AM EDT90.000.450.000.000.00-10025.00%
RJF221021P000950002022-10-03 11:38AM EDT95.001.450.000.000.00-100012.50%
RJF221021P001000002022-09-30 11:08AM EDT100.003.170.000.000.00-1012.50%
RJF221021P001050002022-10-06 10:47AM EDT105.001.850.000.000.00-1803.13%
RJF221021P001100002022-09-16 3:09PM EDT110.005.750.000.000.00-3000.00%
RJF221021P001150002022-09-22 11:45AM EDT115.0010.000.000.000.00-500.00%
RJF221021P001300002022-09-14 10:12AM EDT130.0023.200.000.000.00-4000.00%
RJF221021P001400002022-09-19 10:28AM EDT140.0031.600.000.000.00-5000.00%