Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816C00065000 | 2024-01-23 3:51PM EDT | 65.00 | 49.96 | 52.30 | 57.00 | 0.00 | - | 60 | 30 | 0.00% |
| RJF240816C00070000 | 2024-01-23 3:50PM EDT | 70.00 | 44.70 | 47.50 | 52.00 | 0.00 | - | 20 | 17 | 0.00% |
| RJF240816C00075000 | 2024-01-23 3:49PM EDT | 75.00 | 41.00 | 42.80 | 47.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240816C00085000 | 2024-01-26 12:05PM EDT | 85.00 | 32.90 | 33.40 | 37.90 | 0.00 | - | 1 | 0 | 0.00% |
| RJF240816C00100000 | 2024-05-03 11:07AM EDT | 100.00 | 25.39 | 25.00 | 29.70 | 0.00 | - | 1 | 9 | 54.50% |
| RJF240816C00105000 | 2024-05-02 2:37PM EDT | 105.00 | 20.80 | 22.10 | 23.90 | 0.00 | - | 2 | 58 | 41.96% |
| RJF240816C00110000 | 2024-05-15 10:15AM EDT | 110.00 | 19.57 | 16.50 | 19.30 | 0.00 | - | 9 | 6 | 37.24% |
| RJF240816C00115000 | 2024-05-15 10:15AM EDT | 115.00 | 15.07 | 13.20 | 14.10 | 0.00 | - | 7 | 69 | 28.93% |
| RJF240816C00120000 | 2024-05-06 3:56PM EDT | 120.00 | 9.95 | 9.50 | 10.10 | 0.00 | - | 20 | 141 | 26.03% |
| RJF240816C00125000 | 2024-05-17 3:32PM EDT | 125.00 | 6.30 | 6.20 | 6.50 | +0.10 | +1.61% | 17 | 288 | 23.02% |
| RJF240816C00130000 | 2024-05-15 11:47AM EDT | 130.00 | 3.85 | 3.70 | 4.00 | -0.95 | -19.79% | 3 | 833 | 21.97% |
| RJF240816C00135000 | 2024-05-17 12:09PM EDT | 135.00 | 1.98 | 1.95 | 2.25 | +0.13 | +7.03% | 100 | 819 | 21.17% |
| RJF240816C00140000 | 2024-05-15 3:54PM EDT | 140.00 | 1.65 | 0.90 | 1.15 | 0.00 | - | 50 | 639 | 20.56% |
| RJF240816C00145000 | 2024-04-30 10:47AM EDT | 145.00 | 0.60 | 0.35 | 1.65 | 0.00 | - | 1 | 81 | 28.10% |
| RJF240816C00150000 | 2024-05-15 12:23PM EDT | 150.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 43 | 23.80% |
| RJF240816C00155000 | 2024-04-09 12:19PM EDT | 155.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 38 | 97 | 29.20% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816P00060000 | 2024-01-09 4:01PM EDT | 60.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | - | 20 | 74.80% |
| RJF240816P00065000 | 2024-01-09 4:01PM EDT | 65.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 40 | 106.81% |
| RJF240816P00070000 | 2024-01-09 4:01PM EDT | 70.00 | 0.46 | 0.10 | 4.90 | 0.00 | - | 20 | 22 | 98.12% |
| RJF240816P00080000 | 2024-01-12 3:57PM EDT | 80.00 | 0.80 | 0.40 | 4.80 | 0.00 | - | - | 1 | 81.13% |
| RJF240816P00085000 | 2024-02-21 4:59PM EDT | 85.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 3 | 5 | 70.07% |
| RJF240816P00090000 | 2024-03-08 1:06PM EDT | 90.00 | 0.64 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 46.02% |
| RJF240816P00095000 | 2024-04-12 1:46PM EDT | 95.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 22 | 45.67% |
| RJF240816P00100000 | 2024-04-05 11:58AM EDT | 100.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 6 | 22 | 32.45% |
| RJF240816P00105000 | 2024-04-29 12:28PM EDT | 105.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 1 | 131 | 25.86% |
| RJF240816P00110000 | 2024-05-08 10:19AM EDT | 110.00 | 1.05 | 0.55 | 0.75 | 0.00 | - | 1 | 36 | 23.07% |
| RJF240816P00115000 | 2024-05-15 10:26AM EDT | 115.00 | 1.07 | 1.05 | 1.25 | 0.00 | - | 55 | 146 | 20.92% |
| RJF240816P00120000 | 2024-05-16 3:52PM EDT | 120.00 | 2.20 | 2.05 | 2.30 | 0.00 | - | 1 | 159 | 19.78% |
| RJF240816P00125000 | 2024-05-17 3:38PM EDT | 125.00 | 3.70 | 3.70 | 3.90 | -1.00 | -21.28% | 10 | 42 | 18.28% |
| RJF240816P00130000 | 2024-05-17 3:47PM EDT | 130.00 | 6.20 | 6.10 | 6.40 | +0.60 | +10.71% | 10 | 40 | 17.16% |
| RJF240816P00135000 | 2024-05-08 3:22PM EDT | 135.00 | 10.70 | 9.40 | 11.40 | 0.00 | - | 2 | 7 | 23.79% |
| RJF240816P00140000 | 2024-04-08 10:55AM EDT | 140.00 | 12.60 | 14.90 | 16.10 | 0.00 | - | 3 | 11 | 28.00% |
© 2024 Yahoo. All rights reserved.