Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517C00060000 | 2023-12-28 1:29PM EDT | 60.00 | 53.70 | 52.00 | 56.50 | 0.00 | - | 60 | 12 | 0.00% |
| RJF240517C00070000 | 2023-12-28 1:27PM EDT | 70.00 | 44.05 | 42.10 | 46.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00075000 | 2023-12-28 1:28PM EDT | 75.00 | 39.06 | 37.60 | 41.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 36.30 | 32.50 | 37.00 | 0.00 | - | 9 | 9 | 95.31% |
| RJF240517C00095000 | 2024-03-25 3:31PM EDT | 95.00 | 32.44 | 30.60 | 35.50 | 0.00 | - | 14 | 28 | 159.72% |
| RJF240517C00100000 | 2024-03-25 3:22PM EDT | 100.00 | 27.30 | 25.50 | 30.40 | 0.00 | - | 27 | 25 | 137.65% |
| RJF240517C00105000 | 2024-04-08 12:56PM EDT | 105.00 | 25.50 | 17.50 | 22.00 | 0.00 | - | 2 | 69 | 56.01% |
| RJF240517C00110000 | 2024-04-26 3:46PM EDT | 110.00 | 12.23 | 12.20 | 17.00 | 0.00 | - | 4 | 285 | 84.79% |
| RJF240517C00115000 | 2024-05-03 12:16PM EDT | 115.00 | 9.50 | 9.00 | 11.80 | +0.22 | +2.37% | 10 | 388 | 63.57% |
| RJF240517C00120000 | 2024-05-02 2:57PM EDT | 120.00 | 4.92 | 4.90 | 5.50 | 0.00 | - | 3 | 488 | 28.71% |
| RJF240517C00125000 | 2024-05-03 9:58AM EDT | 125.00 | 1.95 | 1.65 | 1.90 | +0.20 | +11.43% | 100 | 839 | 22.34% |
| RJF240517C00130000 | 2024-05-01 11:15AM EDT | 130.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 3 | 727 | 21.29% |
| RJF240517C00135000 | 2024-04-25 12:52PM EDT | 135.00 | 0.10 | 0.00 | 2.75 | 0.00 | - | 35 | 178 | 66.82% |
| RJF240517C00140000 | 2024-04-30 11:38AM EDT | 140.00 | 0.10 | 0.00 | 2.75 | 0.00 | - | 1 | 114 | 61.50% |
| RJF240517C00145000 | 2024-04-29 1:26PM EDT | 145.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 53.52% |
| RJF240517C00150000 | 2023-11-10 2:48PM EDT | 150.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 94.34% |
| RJF240517C00160000 | 2023-10-23 12:57PM EDT | 160.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 114.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517P00055000 | 2023-11-17 11:31AM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 269.73% |
| RJF240517P00060000 | 2023-11-29 3:10PM EDT | 60.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 209.38% |
| RJF240517P00065000 | 2023-10-26 3:38PM EDT | 65.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 0 | 268.12% |
| RJF240517P00070000 | 2023-10-25 1:50PM EDT | 70.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | 80 | 0 | 213.09% |
| RJF240517P00075000 | 2023-10-30 12:09PM EDT | 75.00 | 2.05 | 0.25 | 2.95 | 0.00 | - | 1 | 48 | 195.95% |
| RJF240517P00080000 | 2023-12-13 4:59PM EDT | 80.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 12 | 68 | 123.83% |
| RJF240517P00085000 | 2024-03-20 3:29PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 112.01% |
| RJF240517P00090000 | 2024-01-26 12:17PM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 156.40% |
| RJF240517P00095000 | 2024-02-20 11:42AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 222 | 81.54% |
| RJF240517P00100000 | 2024-02-21 3:26PM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 9 | 238 | 118.53% |
| RJF240517P00105000 | 2024-04-12 2:00PM EDT | 105.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 1 | 122 | 47.95% |
| RJF240517P00110000 | 2024-05-02 1:28PM EDT | 110.00 | 0.15 | 0.00 | 2.75 | 0.00 | - | 51 | 143 | 66.02% |
| RJF240517P00115000 | 2024-05-03 12:12PM EDT | 115.00 | 0.18 | 0.05 | 0.30 | -0.05 | -21.74% | 1 | 204 | 30.18% |
| RJF240517P00120000 | 2024-05-03 12:12PM EDT | 120.00 | 0.58 | 0.35 | 0.55 | -0.17 | -22.67% | 1 | 247 | 21.39% |
| RJF240517P00125000 | 2024-05-02 11:24AM EDT | 125.00 | 2.95 | 1.90 | 2.15 | 0.00 | - | 2 | 206 | 18.95% |
| RJF240517P00130000 | 2024-04-22 12:18PM EDT | 130.00 | 6.15 | 4.30 | 6.70 | 0.00 | - | 2 | 71 | 31.76% |
© 2024 Yahoo. All rights reserved.