Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240816C00032500 | 2024-07-15 1:55PM EDT | 32.50 | 22.50 | 22.90 | 26.80 | 0.00 | - | 2 | 0 | 149.90% |
| JEF240816C00040000 | 2024-06-26 2:29PM EDT | 40.00 | 6.07 | 15.60 | 19.30 | 0.00 | - | - | 5 | 108.11% |
| JEF240816C00042500 | 2024-07-18 9:45AM EDT | 42.50 | 13.75 | 12.70 | 16.60 | 0.00 | - | 2 | 16 | 74.80% |
| JEF240816C00045000 | 2024-07-16 1:12PM EDT | 45.00 | 11.78 | 11.20 | 13.70 | 0.00 | - | 2 | 221 | 79.00% |
| JEF240816C00047500 | 2024-07-25 10:59AM EDT | 47.50 | 8.75 | 8.10 | 11.80 | 0.00 | - | 1 | 23 | 65.09% |
| JEF240816C00050000 | 2024-07-26 3:58PM EDT | 50.00 | 7.15 | 5.70 | 8.50 | +0.25 | +3.62% | 1 | 95 | 80.71% |
| JEF240816C00052500 | 2024-07-26 3:58PM EDT | 52.50 | 4.75 | 4.60 | 6.50 | +0.15 | +3.26% | 3 | 456 | 52.88% |
| JEF240816C00055000 | 2024-07-26 3:12PM EDT | 55.00 | 2.67 | 2.60 | 2.90 | +0.37 | +16.09% | 25 | 431 | 32.62% |
| JEF240816C00057500 | 2024-07-26 2:41PM EDT | 57.50 | 1.18 | 1.15 | 1.25 | -0.02 | -1.67% | 202 | 471 | 27.49% |
| JEF240816C00060000 | 2024-07-26 12:56PM EDT | 60.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 43 | 370 | 28.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240816P00040000 | 2024-07-11 1:29PM EDT | 40.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 5 | 697 | 135.25% |
| JEF240816P00042500 | 2024-07-24 3:39PM EDT | 42.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 63.09% |
| JEF240816P00045000 | 2024-07-24 3:39PM EDT | 45.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 55.08% |
| JEF240816P00047500 | 2024-07-24 3:39PM EDT | 47.50 | 0.11 | 0.00 | 0.30 | -0.02 | -15.38% | 1 | 120 | 56.84% |
| JEF240816P00050000 | 2024-07-26 9:58AM EDT | 50.00 | 0.42 | 0.05 | 0.25 | +0.29 | +223.08% | 9 | 987 | 42.09% |
| JEF240816P00052500 | 2024-07-26 10:50AM EDT | 52.50 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 14 | 260 | 31.64% |
| JEF240816P00055000 | 2024-07-26 3:58PM EDT | 55.00 | 0.60 | 0.55 | 0.60 | -0.07 | -10.45% | 193 | 378 | 25.44% |
| JEF240816P00057500 | 2024-07-26 2:01PM EDT | 57.50 | 1.60 | 1.50 | 1.65 | -0.02 | -1.23% | 36 | 127 | 24.90% |
| JEF240816P00060000 | 2024-07-25 3:50PM EDT | 60.00 | 3.91 | 2.45 | 3.50 | 0.00 | - | 7 | 14 | 27.20% |
| JEF240816P00065000 | 2024-07-17 12:30PM EDT | 65.00 | 8.77 | 6.10 | 9.60 | 0.00 | - | - | 0 | 76.95% |
© 2024 Yahoo. All rights reserved.