Raymond James Financial, Inc. (RJF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 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 | 94.63% |
| RJF240816C00070000 | 2024-01-23 3:50PM EDT | 70.00 | 44.70 | 47.50 | 52.00 | 0.00 | - | 20 | 17 | 84.77% |
| RJF240816C00075000 | 2024-01-23 3:49PM EDT | 75.00 | 41.00 | 42.80 | 47.50 | 0.00 | - | 20 | 0 | 87.94% |
| RJF240816C00085000 | 2024-01-26 12:05PM EDT | 85.00 | 32.90 | 33.40 | 37.90 | 0.00 | - | 1 | 0 | 75.29% |
| RJF240816C00100000 | 2024-06-26 9:45AM EDT | 100.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RJF240816C00105000 | 2024-06-26 9:46AM EDT | 105.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| RJF240816C00110000 | 2024-06-25 9:52AM EDT | 110.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RJF240816C00115000 | 2024-06-24 3:50PM EDT | 115.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RJF240816C00120000 | 2024-06-25 11:38AM EDT | 120.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RJF240816C00125000 | 2024-06-26 10:35AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RJF240816C00130000 | 2024-06-26 2:20PM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RJF240816C00135000 | 2024-06-24 3:19PM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RJF240816C00140000 | 2024-05-29 11:28AM EDT | 140.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RJF240816C00145000 | 2024-05-29 11:24AM EDT | 145.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RJF240816C00150000 | 2024-05-15 12:23PM EDT | 150.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 43 | 43.41% |
| RJF240816C00155000 | 2024-04-09 12:19PM EDT | 155.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 38 | 97 | 44.85% |
Putsfor16 August 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 | 95.70% |
| RJF240816P00065000 | 2024-01-09 4:01PM EDT | 65.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 40 | 137.21% |
| RJF240816P00070000 | 2024-01-09 4:01PM EDT | 70.00 | 0.46 | 0.10 | 4.90 | 0.00 | - | 20 | 22 | 125.44% |
| RJF240816P00080000 | 2024-01-12 3:57PM EDT | 80.00 | 0.80 | 0.40 | 4.80 | 0.00 | - | - | 1 | 102.42% |
| RJF240816P00085000 | 2024-02-21 4:59PM EDT | 85.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 3 | 5 | 87.57% |
| RJF240816P00090000 | 2024-03-08 1:06PM EDT | 90.00 | 0.64 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 56.15% |
| RJF240816P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RJF240816P00100000 | 2024-06-03 12:34PM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RJF240816P00105000 | 2024-06-17 11:22AM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RJF240816P00110000 | 2024-06-13 1:25PM EDT | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RJF240816P00115000 | 2024-06-21 3:15PM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| RJF240816P00120000 | 2024-06-12 11:48AM EDT | 120.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| RJF240816P00125000 | 2024-05-28 3:55PM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RJF240816P00130000 | 2024-05-17 3:47PM EDT | 130.00 | 6.20 | 13.20 | 17.00 | 0.00 | - | 10 | 45 | 55.10% |
| RJF240816P00135000 | 2024-05-08 3:22PM EDT | 135.00 | 10.70 | 13.20 | 17.20 | 0.00 | - | 2 | 7 | 46.53% |
| RJF240816P00140000 | 2024-04-08 10:55AM EDT | 140.00 | 12.60 | 14.90 | 16.10 | 0.00 | - | 3 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.