Jefferies Financial Group Inc. (JEF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF220916C00017500 | 2022-06-14 2:41PM EDT | 17.50 | 9.90 | 10.30 | 10.70 | 0.00 | - | - | 2 | 57.81% |
| JEF220916C00020000 | 2022-02-23 2:12PM EDT | 20.00 | 16.00 | 12.40 | 12.70 | 0.00 | - | - | 1 | 187.06% |
| JEF220916C00027500 | 2022-06-29 12:39PM EDT | 27.50 | 2.01 | 2.00 | 2.25 | -0.34 | -14.47% | 11 | 218 | 39.80% |
| JEF220916C00030000 | 2022-06-28 9:47AM EDT | 30.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | 5 | 52 | 37.84% |
| JEF220916C00032500 | 2022-06-28 2:23PM EDT | 32.50 | 0.50 | 0.30 | 0.55 | 0.00 | - | 25 | 186 | 37.45% |
| JEF220916C00035000 | 2022-06-28 11:22AM EDT | 35.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 4 | 95 | 37.60% |
| JEF220916C00037500 | 2022-06-29 2:48PM EDT | 37.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 95 | 40.43% |
| JEF220916C00040000 | 2022-06-28 1:22PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 128 | 46.88% |
| JEF220916C00042500 | 2022-06-23 10:40AM EDT | 42.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 52.93% |
| JEF220916C00045000 | 2022-06-16 1:57PM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 56.45% |
| JEF220916C00047500 | 2022-05-03 10:37AM EDT | 47.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 65.23% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF220916P00020000 | 2022-06-29 2:25PM EDT | 20.00 | 0.26 | 0.25 | 0.35 | -0.04 | -13.33% | 1 | 5 | 56.45% |
| JEF220916P00022500 | 2022-06-28 2:31PM EDT | 22.50 | 0.49 | 0.45 | 0.60 | 0.00 | - | 1 | 35 | 51.42% |
| JEF220916P00025000 | 2022-06-29 11:01AM EDT | 25.00 | 1.00 | 0.90 | 1.15 | +0.15 | +17.65% | 2 | 54 | 47.36% |
| JEF220916P00027500 | 2022-06-29 11:18AM EDT | 27.50 | 1.95 | 1.75 | 1.95 | +0.35 | +21.88% | 2 | 217 | 41.77% |
| JEF220916P00030000 | 2022-06-28 10:07AM EDT | 30.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 1 | 568 | 40.87% |
| JEF220916P00032500 | 2022-06-27 1:32PM EDT | 32.50 | 5.27 | 5.00 | 5.30 | 0.00 | - | 1 | 1,437 | 41.31% |
| JEF220916P00035000 | 2022-06-21 2:16PM EDT | 35.00 | 8.70 | 7.30 | 7.60 | 0.00 | - | 11 | 254 | 46.19% |
| JEF220916P00037500 | 2022-03-14 12:07AM EDT | 37.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JEF220916P00040000 | 2022-06-28 9:34AM EDT | 40.00 | 12.22 | 12.10 | 12.40 | 0.00 | - | 3 | 9 | 54.79% |
| JEF220916P00050000 | 2022-06-28 11:47AM EDT | 50.00 | 21.80 | 21.90 | 22.40 | 0.00 | - | 3 | 8 | 57.42% |
© 2022 Yahoo. All rights reserved.
