Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF241220C00035000 | 2024-06-25 9:30AM EDT | 35.00 | 10.90 | 19.20 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| JEF241220C00037500 | 2024-04-26 10:10AM EDT | 37.50 | 8.20 | 10.10 | 11.20 | 0.00 | - | 1 | 1 | 0.00% |
| JEF241220C00040000 | 2024-10-07 2:31PM EDT | 40.00 | 24.30 | 23.80 | 24.20 | 0.00 | - | 3 | 7 | 64.99% |
| JEF241220C00042500 | 2024-10-01 1:06PM EDT | 42.50 | 19.47 | 21.30 | 21.80 | 0.00 | - | 1 | 1 | 59.57% |
| JEF241220C00045000 | 2024-07-16 1:06PM EDT | 45.00 | 12.40 | 12.30 | 13.40 | 0.00 | - | 7 | 14 | 0.00% |
| JEF241220C00047500 | 2024-10-04 10:13AM EDT | 47.50 | 16.60 | 14.80 | 16.80 | 0.00 | - | 6 | 32 | 52.15% |
| JEF241220C00050000 | 2024-09-26 11:21AM EDT | 50.00 | 11.30 | 12.30 | 14.30 | 0.00 | - | 2 | 306 | 45.09% |
| JEF241220C00052500 | 2024-10-07 10:10AM EDT | 52.50 | 11.80 | 11.70 | 11.90 | 0.00 | - | 2 | 489 | 39.99% |
| JEF241220C00055000 | 2024-10-03 10:37AM EDT | 55.00 | 8.50 | 8.30 | 10.10 | 0.00 | - | 1 | 400 | 42.70% |
| JEF241220C00057500 | 2024-10-03 2:12PM EDT | 57.50 | 6.80 | 6.80 | 8.80 | 0.00 | - | 7 | 381 | 47.71% |
| JEF241220C00060000 | 2024-10-04 10:40AM EDT | 60.00 | 5.30 | 3.50 | 5.60 | 0.00 | - | 18 | 7,112 | 31.46% |
| JEF241220C00062500 | 2024-10-04 3:36PM EDT | 62.50 | 4.10 | 2.50 | 4.00 | +0.30 | +7.89% | 4 | 166 | 30.13% |
| JEF241220C00065000 | 2024-10-08 2:36PM EDT | 65.00 | 2.75 | 2.55 | 2.65 | +0.15 | +5.77% | 10 | 354 | 28.57% |
| JEF241220C00067500 | 2024-10-08 3:44PM EDT | 67.50 | 1.70 | 1.55 | 1.65 | +0.05 | +3.03% | 6 | 17 | 27.47% |
| JEF241220C00070000 | 2024-10-08 11:13AM EDT | 70.00 | 1.00 | 0.85 | 0.95 | +0.06 | +6.38% | 4 | 35 | 26.51% |
| JEF241220C00075000 | 2024-09-30 1:28PM EDT | 75.00 | 0.13 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 26.27% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF241220P00032500 | 2024-05-14 10:55AM EDT | 32.50 | 0.34 | 0.35 | 0.45 | 0.00 | - | - | 1 | 92.29% |
| JEF241220P00035000 | 2024-04-18 3:49PM EDT | 35.00 | 1.20 | 0.40 | 0.50 | 0.00 | - | - | 2 | 85.55% |
| JEF241220P00037500 | 2024-06-25 9:50AM EDT | 37.50 | 0.66 | 0.10 | 0.75 | 0.00 | - | 1 | 12 | 76.07% |
| JEF241220P00040000 | 2024-07-12 11:02AM EDT | 40.00 | 0.30 | 0.30 | 1.70 | 0.00 | - | 1 | 51 | 84.62% |
| JEF241220P00042500 | 2024-08-20 2:15PM EDT | 42.50 | 0.33 | 0.10 | 0.80 | 0.00 | - | 2 | 31 | 61.62% |
| JEF241220P00045000 | 2024-08-21 12:49PM EDT | 45.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 166 | 53.71% |
| JEF241220P00047500 | 2024-10-01 9:30AM EDT | 47.50 | 0.30 | 0.05 | 0.80 | 0.00 | - | 1 | 288 | 55.62% |
| JEF241220P00050000 | 2024-09-25 2:54PM EDT | 50.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 6,113 | 37.01% |
| JEF241220P00052500 | 2024-10-01 3:11PM EDT | 52.50 | 0.56 | 0.30 | 0.40 | 0.00 | - | 6 | 269 | 33.40% |
| JEF241220P00055000 | 2024-10-08 1:50PM EDT | 55.00 | 0.62 | 0.50 | 0.65 | -0.04 | -6.06% | 8 | 719 | 31.59% |
| JEF241220P00057500 | 2024-10-08 10:35AM EDT | 57.50 | 0.98 | 0.90 | 1.10 | -0.17 | -14.78% | 2 | 602 | 30.64% |
| JEF241220P00060000 | 2024-10-08 10:43AM EDT | 60.00 | 1.60 | 1.55 | 1.70 | -0.55 | -25.58% | 3 | 34 | 29.07% |
| JEF241220P00062500 | 2024-10-08 12:18PM EDT | 62.50 | 2.40 | 2.45 | 2.60 | -0.30 | -11.11% | 2 | 206 | 27.98% |
| JEF241220P00065000 | 2024-10-07 1:10PM EDT | 65.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 1 | 94 | 26.89% |
| JEF241220P00067500 | 2024-09-17 10:11AM EDT | 67.50 | 7.40 | 5.10 | 5.30 | 0.00 | - | - | 3 | 25.64% |
| JEF241220P00070000 | 2024-09-16 3:58PM EDT | 70.00 | 10.50 | 6.90 | 7.10 | 0.00 | - | - | 7 | 24.27% |
| JEF241220P00085000 | 2024-10-04 10:31AM EDT | 85.00 | 21.30 | 21.10 | 21.50 | 0.00 | - | 4 | 0 | 35.65% |
© 2024 Yahoo. All rights reserved.