Raymond James Financial, Inc. (RJF)
NYSE - NYSE Delayed 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 | 29.70 | 34.50 | 0.00 | - | 9 | 9 | 69.63% |
| RJF240517C00095000 | 2024-03-25 3:31PM EDT | 95.00 | 32.44 | 30.60 | 35.50 | 0.00 | - | 14 | 28 | 157.86% |
| RJF240517C00100000 | 2024-03-25 3:22PM EDT | 100.00 | 27.30 | 25.50 | 30.40 | 0.00 | - | 27 | 25 | 137.35% |
| RJF240517C00105000 | 2024-04-08 12:56PM EDT | 105.00 | 25.50 | 15.00 | 19.40 | 0.00 | - | 2 | 69 | 77.78% |
| RJF240517C00110000 | 2024-04-26 3:46PM EDT | 110.00 | 12.23 | 9.90 | 14.50 | +2.45 | +25.05% | 4 | 289 | 63.55% |
| RJF240517C00115000 | 2024-04-26 10:37AM EDT | 115.00 | 7.59 | 6.00 | 8.10 | +2.29 | +43.21% | 5 | 397 | 32.68% |
| RJF240517C00120000 | 2024-04-26 2:40PM EDT | 120.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 2 | 511 | 23.95% |
| RJF240517C00125000 | 2024-04-26 10:09AM EDT | 125.00 | 1.40 | 1.15 | 1.35 | 0.00 | - | 2 | 826 | 22.24% |
| RJF240517C00130000 | 2024-04-26 11:34AM EDT | 130.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 21 | 710 | 21.02% |
| RJF240517C00135000 | 2024-04-25 12:52PM EDT | 135.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 35 | 178 | 39.99% |
| RJF240517C00140000 | 2024-04-25 9:56AM EDT | 140.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 5 | 115 | 27.15% |
| RJF240517C00145000 | 2024-04-03 10:03AM EDT | 145.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 48.29% |
| RJF240517C00150000 | 2023-11-10 2:48PM EDT | 150.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 82.91% |
| RJF240517C00160000 | 2023-10-23 12:57PM EDT | 160.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 98.80% |
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 | 216.31% |
| RJF240517P00060000 | 2023-11-29 3:10PM EDT | 60.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 167.29% |
| RJF240517P00065000 | 2023-10-26 3:38PM EDT | 65.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 0 | 214.40% |
| RJF240517P00070000 | 2023-10-25 1:50PM EDT | 70.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | 80 | 0 | 169.63% |
| RJF240517P00075000 | 2023-10-30 12:09PM EDT | 75.00 | 2.05 | 0.25 | 2.95 | 0.00 | - | 1 | 48 | 155.52% |
| RJF240517P00080000 | 2023-12-13 4:59PM EDT | 80.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 12 | 68 | 97.36% |
| RJF240517P00085000 | 2024-03-20 3:29PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 87.60% |
| RJF240517P00090000 | 2024-01-26 12:17PM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 122.56% |
| RJF240517P00095000 | 2024-02-20 11:42AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 222 | 62.55% |
| RJF240517P00100000 | 2024-02-21 3:26PM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 9 | 238 | 91.21% |
| RJF240517P00105000 | 2024-04-12 2:00PM EDT | 105.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 1 | 122 | 57.72% |
| RJF240517P00110000 | 2024-04-25 10:11AM EDT | 110.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 50 | 142 | 34.57% |
| RJF240517P00115000 | 2024-04-25 1:09PM EDT | 115.00 | 0.45 | 0.40 | 0.50 | -0.65 | -59.09% | 20 | 141 | 23.10% |
| RJF240517P00120000 | 2024-04-25 11:28AM EDT | 120.00 | 2.80 | 1.40 | 1.60 | 0.00 | - | 87 | 246 | 20.90% |
| RJF240517P00125000 | 2024-04-26 1:29PM EDT | 125.00 | 4.59 | 3.90 | 4.30 | -2.26 | -32.99% | 1 | 199 | 20.44% |
| RJF240517P00130000 | 2024-04-22 12:18PM EDT | 130.00 | 6.15 | 6.50 | 9.10 | 0.00 | - | 2 | 71 | 30.62% |
© 2024 Yahoo. All rights reserved.