Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF220617C00020000 | 2021-12-13 1:08AM EDT | 20.00 | 19.70 | 18.70 | 20.20 | 0.00 | - | - | 1 | 503.03% |
| JEF220617C00030000 | 2021-12-23 12:02PM EDT | 30.00 | 9.16 | 9.60 | 9.80 | 0.00 | - | 2 | 26 | 271.34% |
| JEF220617C00035000 | 2022-01-05 4:34PM EDT | 35.00 | 5.80 | 5.50 | 5.80 | -0.20 | -3.33% | 1 | 51 | 202.10% |
| JEF220617C00037500 | 2022-01-05 3:24PM EDT | 37.50 | 4.60 | 3.90 | 4.10 | +1.38 | +42.86% | 1 | 81 | 175.63% |
| JEF220617C00042500 | 2022-01-04 3:36PM EDT | 42.50 | 2.20 | 1.55 | 1.80 | 0.00 | - | 3 | 92 | 137.21% |
| JEF220617C00045000 | 2022-01-04 4:45PM EDT | 45.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | 10 | 66 | 126.61% |
| JEF220617C00047500 | 2022-01-03 11:26AM EDT | 47.50 | 0.70 | 0.55 | 0.70 | 0.00 | - | 2 | 24 | 117.87% |
| JEF220617C00050000 | 2022-01-03 4:11PM EDT | 50.00 | 0.39 | 0.30 | 0.50 | 0.00 | - | 1 | 22 | 113.97% |
| JEF220617C00055000 | 2022-01-03 3:56PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 56 | 128.03% |
| JEF220617C00060000 | 2021-11-22 4:39PM EDT | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 112.31% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF220617P00025000 | 2021-10-22 9:49AM EDT | 25.00 | 0.24 | 0.25 | 0.45 | 0.00 | - | 1 | 1 | 66.50% |
| JEF220617P00027500 | 2021-10-25 10:53AM EDT | 27.50 | 0.30 | 0.45 | 0.75 | 0.00 | - | 5 | 20 | 54.79% |
| JEF220617P00030000 | 2021-12-22 1:00PM EDT | 30.00 | 0.95 | 0.50 | 0.75 | 0.00 | - | 1 | 32 | 33.30% |
| JEF220617P00032500 | 2021-12-21 11:51AM EDT | 32.50 | 1.57 | 0.90 | 1.15 | 0.00 | - | 1 | 28 | 0.00% |
| JEF220617P00035000 | 2021-12-31 3:49PM EDT | 35.00 | 1.67 | 1.50 | 1.75 | 0.00 | - | 6 | 68 | 0.00% |
| JEF220617P00037500 | 2022-01-05 11:12AM EDT | 37.50 | 2.04 | 2.35 | 2.60 | -0.76 | -27.14% | 2 | 15 | 0.00% |
| JEF220617P00040000 | 2022-01-05 11:12AM EDT | 40.00 | 3.06 | 3.50 | 3.80 | -1.94 | -38.80% | 2 | 6 | 0.00% |
| JEF220617P00042500 | 2021-12-17 4:57PM EDT | 42.50 | 6.70 | 5.10 | 5.50 | 0.00 | - | 8 | 15 | 0.00% |
| JEF220617P00045000 | 2021-12-02 11:16AM EDT | 45.00 | 8.24 | 7.30 | 7.90 | 0.00 | - | 4 | 5 | 0.00% |
| JEF220617P00047500 | 2021-11-22 11:32AM EDT | 47.50 | 8.70 | 10.40 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| JEF220617P00050000 | 2021-12-27 4:49PM EDT | 50.00 | 11.70 | 11.30 | 12.30 | 0.00 | - | - | 4 | 0.00% |
| JEF220617P00060000 | 2021-11-08 12:22PM EDT | 60.00 | 17.06 | 21.70 | 22.50 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
