Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 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 | 52.41% |
| RJF241115C00100000 | 2024-04-17 11:38AM EDT | 100.00 | 26.97 | 26.50 | 31.20 | 0.00 | - | 3 | 20 | 58.72% |
| RJF241115C00105000 | 2024-03-25 3:54PM EDT | 105.00 | 24.80 | 24.20 | 27.10 | 0.00 | - | 64 | 64 | 54.76% |
| RJF241115C00115000 | 2024-05-16 3:04PM EDT | 115.00 | 16.25 | 12.80 | 14.70 | 0.00 | - | 1 | 109 | 32.29% |
| RJF241115C00120000 | 2024-05-17 11:02AM EDT | 120.00 | 12.40 | 8.80 | 10.50 | 0.00 | - | 3 | 27 | 27.61% |
| RJF241115C00125000 | 2024-05-28 9:36AM EDT | 125.00 | 8.98 | 5.90 | 7.80 | 0.00 | - | 2 | 87 | 26.51% |
| RJF241115C00130000 | 2024-05-30 10:51AM EDT | 130.00 | 5.10 | 4.40 | 5.50 | 0.00 | - | 3 | 355 | 25.31% |
| RJF241115C00135000 | 2024-05-22 1:04PM EDT | 135.00 | 4.10 | 2.95 | 3.80 | 0.00 | - | 28 | 331 | 24.60% |
| RJF241115C00140000 | 2024-05-31 1:26PM EDT | 140.00 | 1.94 | 1.95 | 2.55 | -0.61 | -23.92% | 1 | 124 | 24.09% |
| RJF241115C00145000 | 2024-05-28 3:51PM EDT | 145.00 | 1.60 | 1.25 | 1.65 | 0.00 | - | 15 | 194 | 23.63% |
| RJF241115C00150000 | 2024-05-23 10:46AM EDT | 150.00 | 0.80 | 0.70 | 2.00 | 0.00 | - | 1 | 272 | 28.35% |
| RJF241115C00155000 | 2024-05-08 3:38PM EDT | 155.00 | 1.05 | 0.35 | 0.75 | 0.00 | - | 2 | 137 | 23.89% |
| RJF241115C00160000 | 2024-04-25 9:33AM EDT | 160.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 160 | 26.65% |
| RJF241115C00165000 | 2024-04-24 2:32PM EDT | 165.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 24 | 43 | 30.45% |
| RJF241115C00175000 | 2024-05-23 3:51PM EDT | 175.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.39% |
Putsfor15 November 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 | 46.34% |
| RJF241115P00080000 | 2024-03-18 3:24PM EDT | 80.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 4 | 41.21% |
| 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 | 0.25 | 1.00 | 0.00 | - | 10 | 20 | 29.33% |
| RJF241115P00100000 | 2024-05-22 10:42AM EDT | 100.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 10 | 25 | 31.64% |
| RJF241115P00105000 | 2024-05-22 1:03PM EDT | 105.00 | 1.50 | 1.35 | 1.75 | 0.00 | - | 49 | 55 | 24.46% |
| RJF241115P00110000 | 2024-05-30 3:35PM EDT | 110.00 | 2.45 | 1.45 | 2.60 | 0.00 | - | 80 | 117 | 23.11% |
| RJF241115P00115000 | 2024-05-22 11:32AM EDT | 115.00 | 3.56 | 3.30 | 3.90 | 0.00 | - | 3 | 72 | 22.14% |
| RJF241115P00120000 | 2024-05-28 3:04PM EDT | 120.00 | 5.80 | 4.70 | 5.50 | +0.80 | +16.00% | 5 | 89 | 20.69% |
| RJF241115P00125000 | 2024-05-28 2:53PM EDT | 125.00 | 7.10 | 7.00 | 7.80 | 0.00 | - | 35 | 165 | 19.75% |
| RJF241115P00130000 | 2024-05-30 3:24PM EDT | 130.00 | 10.80 | 8.20 | 10.80 | 0.00 | - | 212 | 389 | 19.17% |
| RJF241115P00135000 | 2024-03-28 3:19PM EDT | 135.00 | 11.30 | 14.50 | 16.90 | 0.00 | - | 12 | 12 | 27.46% |
© 2024 Yahoo. All rights reserved.