Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF250321C00042500 | 2024-08-02 10:14AM EDT | 42.50 | 13.85 | 16.50 | 20.40 | 0.00 | - | 2 | 2 | 71.73% |
| JEF250321C00045000 | 2024-08-09 2:12PM EDT | 45.00 | 12.30 | 10.90 | 13.40 | 0.00 | - | 1 | 66 | 42.38% |
| JEF250321C00047500 | 2024-09-03 10:31AM EDT | 47.50 | 12.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JEF250321C00050000 | 2024-08-29 11:44AM EDT | 50.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JEF250321C00052500 | 2024-09-04 9:30AM EDT | 52.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JEF250321C00055000 | 2024-09-09 3:44PM EDT | 55.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JEF250321C00057500 | 2024-09-10 10:17AM EDT | 57.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JEF250321C00060000 | 2024-09-10 9:43AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JEF250321C00062500 | 2024-09-09 3:53PM EDT | 62.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| JEF250321C00065000 | 2024-09-06 10:30AM EDT | 65.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 6.25% |
| JEF250321C00067500 | 2024-08-27 11:02AM EDT | 67.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 207 | 209 | 6.25% |
| JEF250321C00070000 | 2024-07-23 11:32AM EDT | 70.00 | 0.73 | 0.80 | 1.30 | 0.00 | - | - | 5 | 31.48% |
| JEF250321C00075000 | 2024-08-23 10:01AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JEF250321C00080000 | 2024-08-08 2:27PM EDT | 80.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 2 | 38 | 36.38% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF250321P00040000 | 2024-07-23 11:06AM EDT | 40.00 | 0.55 | 0.35 | 0.85 | 0.00 | - | - | 2 | 40.72% |
| JEF250321P00045000 | 2024-07-30 11:36AM EDT | 45.00 | 0.90 | 0.80 | 1.55 | 0.00 | - | - | 1 | 37.33% |
| JEF250321P00047500 | 2024-08-28 10:53AM EDT | 47.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 146 | 6.25% |
| JEF250321P00050000 | 2024-08-27 10:36AM EDT | 50.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JEF250321P00052500 | 2024-08-12 11:58AM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| JEF250321P00055000 | 2024-09-09 3:51PM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.78% |
| JEF250321P00057500 | 2024-09-09 3:57PM EDT | 57.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JEF250321P00060000 | 2024-09-05 1:37PM EDT | 60.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JEF250321P00062500 | 2024-08-28 10:25AM EDT | 62.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JEF250321P00065000 | 2024-08-29 11:57AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JEF250321P00067500 | 2024-08-27 1:28PM EDT | 67.50 | 9.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.