Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF241115C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| RJF241115C00095000 | 2024-04-01 2:21PM EDT | 95.00 | 36.00 | 29.00 | 33.00 | 0.00 | - | 14 | 21 | 38.29% |
| RJF241115C00100000 | 2024-04-17 11:38AM EDT | 100.00 | 26.97 | 26.50 | 31.20 | 0.00 | - | 3 | 20 | 47.91% |
| RJF241115C00105000 | 2024-03-25 3:54PM EDT | 105.00 | 24.80 | 24.20 | 27.10 | 0.00 | - | 64 | 64 | 45.20% |
| RJF241115C00115000 | 2024-05-16 3:04PM EDT | 115.00 | 16.25 | 14.70 | 17.70 | 0.00 | - | 1 | 109 | 34.55% |
| RJF241115C00120000 | 2024-05-17 11:02AM EDT | 120.00 | 12.40 | 11.50 | 13.00 | 0.00 | - | 3 | 27 | 28.88% |
| RJF241115C00125000 | 2024-05-06 3:56PM EDT | 125.00 | 9.95 | 8.50 | 9.90 | 0.00 | - | 22 | 85 | 27.34% |
| RJF241115C00130000 | 2024-05-23 10:08AM EDT | 130.00 | 5.18 | 5.80 | 6.90 | 0.00 | - | 1 | 352 | 24.97% |
| RJF241115C00135000 | 2024-05-22 1:04PM EDT | 135.00 | 4.10 | 4.00 | 5.00 | 0.00 | - | 28 | 331 | 24.54% |
| RJF241115C00140000 | 2024-05-22 12:56PM EDT | 140.00 | 2.70 | 2.50 | 3.30 | 0.00 | - | 49 | 118 | 23.41% |
| RJF241115C00145000 | 2024-05-24 12:17PM EDT | 145.00 | 1.80 | 1.50 | 2.20 | +0.15 | +9.09% | 1 | 193 | 22.99% |
| RJF241115C00150000 | 2024-05-23 10:46AM EDT | 150.00 | 0.80 | 0.80 | 1.40 | 0.00 | - | 1 | 272 | 22.53% |
| RJF241115C00155000 | 2024-05-08 3:38PM EDT | 155.00 | 1.05 | 0.45 | 1.05 | 0.00 | - | 1 | 137 | 23.33% |
| RJF241115C00160000 | 2024-04-25 9:33AM EDT | 160.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 160 | 24.12% |
| RJF241115C00165000 | 2024-04-24 2:32PM EDT | 165.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 24 | 43 | 27.81% |
| RJF241115C00175000 | 2024-05-23 3:51PM EDT | 175.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.60% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF241115P00075000 | 2024-03-20 1:17PM EDT | 75.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 7 | 47.10% |
| RJF241115P00080000 | 2024-03-18 3:24PM EDT | 80.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 4 | 42.09% |
| RJF241115P00090000 | 2024-04-22 2:36PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RJF241115P00095000 | 2024-05-03 1:47PM EDT | 95.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 51.80% |
| RJF241115P00100000 | 2024-05-22 10:42AM EDT | 100.00 | 1.10 | 0.45 | 4.90 | 0.00 | - | 10 | 25 | 46.08% |
| RJF241115P00105000 | 2024-05-22 1:03PM EDT | 105.00 | 1.50 | 0.80 | 1.60 | 0.00 | - | 49 | 55 | 25.48% |
| RJF241115P00110000 | 2024-05-21 2:11PM EDT | 110.00 | 2.00 | 1.35 | 2.40 | 0.00 | - | 27 | 37 | 24.42% |
| RJF241115P00115000 | 2024-05-22 11:32AM EDT | 115.00 | 3.56 | 2.45 | 3.50 | 0.00 | - | 3 | 72 | 23.34% |
| RJF241115P00120000 | 2024-05-21 2:05PM EDT | 120.00 | 4.50 | 3.70 | 4.90 | 0.00 | - | 63 | 74 | 22.02% |
| RJF241115P00125000 | 2024-05-22 12:56PM EDT | 125.00 | 7.30 | 5.50 | 6.60 | 0.00 | - | 44 | 183 | 20.29% |
| RJF241115P00130000 | 2024-05-22 10:52AM EDT | 130.00 | 9.90 | 7.90 | 9.30 | 0.00 | - | 64 | 166 | 19.94% |
| RJF241115P00135000 | 2024-03-28 3:19PM EDT | 135.00 | 11.30 | 14.50 | 16.90 | 0.00 | - | 12 | 12 | 32.76% |
© 2024 Yahoo. All rights reserved.