Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240621C00020000 | 2024-05-21 3:16PM EDT | 20.00 | 27.35 | 24.50 | 28.20 | 0.00 | - | 23 | 0 | 207.62% |
| JEF240621C00022500 | 2023-11-28 2:10PM EDT | 22.50 | 12.40 | 17.90 | 19.60 | 0.00 | - | - | 2 | 0.00% |
| JEF240621C00025000 | 2023-11-14 3:10PM EDT | 25.00 | 10.60 | 14.10 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| JEF240621C00027500 | 2024-01-08 3:55PM EDT | 27.50 | 13.60 | 11.50 | 15.50 | 0.00 | - | 1 | 14 | 0.00% |
| JEF240621C00030000 | 2023-11-09 4:49PM EDT | 30.00 | 5.30 | 7.80 | 8.10 | 0.00 | - | 1 | 8 | 0.00% |
| JEF240621C00032500 | 2024-02-09 10:51AM EDT | 32.50 | 8.35 | 9.40 | 12.90 | 0.00 | - | 1 | 29 | 0.00% |
| JEF240621C00035000 | 2024-05-30 10:45AM EDT | 35.00 | 10.82 | 11.10 | 13.30 | 0.00 | - | 1 | 1 | 127.73% |
| JEF240621C00037500 | 2024-05-16 12:33PM EDT | 37.50 | 10.07 | 7.30 | 10.80 | 0.00 | - | 3 | 0 | 76.66% |
| JEF240621C00040000 | 2024-05-13 1:03PM EDT | 40.00 | 6.43 | 4.40 | 7.80 | 0.00 | - | 4 | 95 | 102.73% |
| JEF240621C00042500 | 2024-06-03 1:11PM EDT | 42.50 | 3.60 | 2.30 | 5.90 | +0.60 | +20.00% | 3 | 171 | 94.78% |
| JEF240621C00045000 | 2024-06-03 11:51AM EDT | 45.00 | 1.60 | 0.30 | 1.80 | -0.01 | -0.62% | 5 | 1,173 | 27.69% |
| JEF240621C00047500 | 2024-06-03 9:30AM EDT | 47.50 | 0.60 | 0.35 | 0.50 | +0.15 | +33.33% | 1 | 587 | 24.51% |
| JEF240621C00050000 | 2024-06-03 1:17PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | -0.16 | -61.54% | 3 | 156 | 27.93% |
| JEF240621C00055000 | 2024-04-12 9:38AM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 67.97% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240621P00017500 | 2024-02-02 11:34AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 263.67% |
| JEF240621P00027500 | 2023-10-25 12:41PM EDT | 27.50 | 1.50 | 0.60 | 0.70 | 0.00 | - | - | 1 | 175.39% |
| JEF240621P00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 95.70% |
| JEF240621P00032500 | 2024-01-16 10:59AM EDT | 32.50 | 0.54 | 0.25 | 0.35 | 0.00 | - | 4 | 39 | 105.47% |
| JEF240621P00035000 | 2024-05-02 11:59AM EDT | 35.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 639 | 92.38% |
| JEF240621P00037500 | 2024-05-06 3:58PM EDT | 37.50 | 0.10 | 0.05 | 0.85 | 0.00 | - | 3 | 84 | 78.22% |
| JEF240621P00040000 | 2024-05-31 11:18AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 535 | 43.95% |
| JEF240621P00042500 | 2024-05-23 2:47PM EDT | 42.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 453 | 31.45% |
| JEF240621P00045000 | 2024-05-30 1:50PM EDT | 45.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2 | 91 | 24.51% |
| JEF240621P00047500 | 2024-05-28 3:06PM EDT | 47.50 | 2.00 | 1.60 | 3.60 | 0.00 | - | 1 | 13 | 67.29% |
© 2024 Yahoo. All rights reserved.