Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 35.00 | 39.90 | -1.23 | -3.28% | 9 | 18 | 74.12% |
| RJF240517C00095000 | 2024-03-25 3:31PM EDT | 95.00 | 32.44 | 30.00 | 34.90 | 0.00 | - | 14 | 28 | 64.16% |
| RJF240517C00100000 | 2024-03-25 3:22PM EDT | 100.00 | 27.30 | 25.20 | 30.00 | 0.00 | - | 27 | 25 | 59.33% |
| RJF240517C00105000 | 2024-04-08 12:56PM EDT | 105.00 | 25.50 | 20.10 | 25.00 | 0.00 | - | 2 | 69 | 86.13% |
| RJF240517C00110000 | 2024-04-19 3:55PM EDT | 110.00 | 14.50 | 17.00 | 20.00 | 0.00 | - | 12 | 299 | 54.44% |
| RJF240517C00115000 | 2024-04-23 11:54AM EDT | 115.00 | 12.69 | 11.70 | 15.00 | +3.48 | +37.79% | 16 | 404 | 58.64% |
| RJF240517C00120000 | 2024-04-23 3:21PM EDT | 120.00 | 8.30 | 8.00 | 9.00 | +0.70 | +9.21% | 7 | 483 | 35.44% |
| RJF240517C00125000 | 2024-04-23 1:30PM EDT | 125.00 | 5.00 | 4.60 | 4.90 | +1.30 | +35.14% | 3 | 937 | 28.37% |
| RJF240517C00130000 | 2024-04-23 11:51AM EDT | 130.00 | 2.05 | 2.05 | 2.30 | +0.25 | +13.89% | 2 | 701 | 26.44% |
| RJF240517C00135000 | 2024-04-23 1:43PM EDT | 135.00 | 0.89 | 0.50 | 0.95 | +0.29 | +48.33% | 3 | 190 | 26.27% |
| RJF240517C00140000 | 2024-04-23 11:10AM EDT | 140.00 | 0.15 | 0.15 | 0.85 | -0.80 | -84.21% | 2 | 13 | 34.11% |
| RJF240517C00145000 | 2024-04-03 10:03AM EDT | 145.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 35.55% |
| RJF240517C00150000 | 2023-11-10 2:48PM EDT | 150.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 64.89% |
| RJF240517C00160000 | 2023-10-23 12:57PM EDT | 160.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 80.01% |
PutsforMay 17, 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 | 205.57% |
| RJF240517P00060000 | 2023-11-29 3:10PM EDT | 60.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 160.16% |
| RJF240517P00065000 | 2023-10-26 3:38PM EDT | 65.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 0 | 204.88% |
| RJF240517P00070000 | 2023-10-25 1:50PM EDT | 70.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | 80 | 0 | 163.53% |
| RJF240517P00075000 | 2023-10-30 12:09PM EDT | 75.00 | 2.05 | 0.25 | 2.95 | 0.00 | - | 1 | 48 | 150.83% |
| RJF240517P00080000 | 2023-12-13 4:59PM EDT | 80.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 12 | 68 | 96.19% |
| RJF240517P00085000 | 2024-03-20 3:29PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 87.50% |
| RJF240517P00090000 | 2024-01-26 12:17PM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 121.88% |
| RJF240517P00095000 | 2024-02-20 11:42AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 222 | 64.80% |
| RJF240517P00100000 | 2024-02-21 3:26PM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 9 | 238 | 93.90% |
| RJF240517P00105000 | 2024-04-12 2:00PM EDT | 105.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 1 | 122 | 47.95% |
| RJF240517P00110000 | 2024-04-23 11:27AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | -0.10 | -28.57% | 15 | 142 | 42.58% |
| RJF240517P00115000 | 2024-04-23 11:33AM EDT | 115.00 | 0.45 | 0.15 | 0.45 | -0.10 | -18.18% | 60 | 112 | 29.96% |
| RJF240517P00120000 | 2024-04-23 3:10PM EDT | 120.00 | 0.95 | 0.75 | 0.95 | -1.63 | -63.18% | 94 | 176 | 26.27% |
| RJF240517P00125000 | 2024-04-23 1:08PM EDT | 125.00 | 2.14 | 2.10 | 2.45 | -0.61 | -22.18% | 99 | 197 | 25.94% |
| RJF240517P00130000 | 2024-04-22 12:18PM EDT | 130.00 | 6.15 | 2.90 | 4.80 | 0.00 | - | 2 | 71 | 23.60% |
© 2024 Yahoo. All rights reserved.