Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240920C00030000 | 2024-07-31 2:17PM EDT | 30.00 | 28.53 | 28.00 | 31.60 | 0.00 | - | 2 | 0 | 0.00% |
| JEF240920C00035000 | 2024-01-26 11:12AM EDT | 35.00 | 7.40 | 8.30 | 8.60 | 0.00 | - | 7 | 7 | 0.00% |
| JEF240920C00037500 | 2024-06-11 1:02PM EDT | 37.50 | 6.80 | 14.90 | 18.20 | 0.00 | - | 3 | 11 | 0.00% |
| JEF240920C00040000 | 2024-05-15 11:05AM EDT | 40.00 | 7.60 | 4.90 | 5.90 | 0.00 | - | 1 | 50 | 0.00% |
| JEF240920C00042500 | 2024-07-26 11:06AM EDT | 42.50 | 14.40 | 14.60 | 18.60 | 0.00 | - | 3 | 4 | 0.00% |
| JEF240920C00045000 | 2024-09-18 10:53AM EDT | 45.00 | 16.00 | 16.20 | 19.30 | 0.00 | - | 1 | 80 | 315.63% |
| JEF240920C00047500 | 2024-09-10 3:39PM EDT | 47.50 | 8.90 | 14.70 | 16.80 | 0.00 | - | 1 | 54 | 337.89% |
| JEF240920C00050000 | 2024-09-19 1:56PM EDT | 50.00 | 12.40 | 11.10 | 12.50 | +2.70 | +27.84% | 5 | 131 | 192.19% |
| JEF240920C00052500 | 2024-09-17 12:28PM EDT | 52.50 | 8.85 | 9.70 | 10.10 | 0.00 | - | 3 | 199 | 137.11% |
| JEF240920C00055000 | 2024-09-19 3:54PM EDT | 55.00 | 7.40 | 7.20 | 9.40 | +1.40 | +23.33% | 143 | 742 | 203.52% |
| JEF240920C00057500 | 2024-09-19 3:54PM EDT | 57.50 | 4.89 | 4.70 | 5.00 | +1.34 | +37.75% | 136 | 793 | 65.63% |
| JEF240920C00060000 | 2024-09-19 12:53PM EDT | 60.00 | 2.30 | 2.30 | 2.90 | +0.63 | +37.72% | 108 | 7,406 | 60.55% |
| JEF240920C00062500 | 2024-09-19 12:44PM EDT | 62.50 | 0.55 | 0.45 | 0.85 | +0.09 | +19.57% | 59 | 1,546 | 51.66% |
| JEF240920C00065000 | 2024-09-19 2:28PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 20 | 343 | 55.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240920P00030000 | 2024-08-06 3:11PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 550.00% |
| JEF240920P00032500 | 2024-08-06 3:11PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 15 | 496.09% |
| JEF240920P00035000 | 2024-08-23 3:22PM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 483.59% |
| JEF240920P00037500 | 2024-07-02 1:16PM EDT | 37.50 | 0.07 | 0.00 | 1.05 | 0.00 | - | 80 | 62 | 467.97% |
| JEF240920P00040000 | 2024-08-29 10:34AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 486 | 387.11% |
| JEF240920P00042500 | 2024-08-27 12:24PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 135 | 204 | 265.63% |
| JEF240920P00045000 | 2024-09-06 11:15AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 624 | 300.39% |
| JEF240920P00047500 | 2024-09-09 11:49AM EDT | 47.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 14 | 379 | 206.25% |
| JEF240920P00050000 | 2024-09-19 3:51PM EDT | 50.00 | 0.35 | 0.00 | 0.30 | +0.25 | +250.00% | 16 | 408 | 179.30% |
| JEF240920P00052500 | 2024-09-19 1:19PM EDT | 52.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 550 | 107.03% |
| JEF240920P00055000 | 2024-09-18 3:49PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 471 | 81.25% |
| JEF240920P00057500 | 2024-09-18 3:26PM EDT | 57.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 321 | 55.86% |
| JEF240920P00060000 | 2024-09-18 1:42PM EDT | 60.00 | 0.63 | 0.05 | 0.15 | 0.00 | - | 24 | 159 | 46.68% |
| JEF240920P00062500 | 2024-09-19 3:57PM EDT | 62.50 | 0.65 | 0.65 | 1.70 | -0.65 | -50.00% | 1 | 227 | 57.91% |
| JEF240920P00067500 | 2024-09-12 10:39AM EDT | 67.50 | 10.43 | 5.10 | 7.20 | 0.00 | - | 1 | 0 | 146.68% |
© 2024 Yahoo. All rights reserved.