Australia markets open in 1 hour 41 minutes

Jefferies Financial Group Inc. (JEF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.55-0.36 (-1.00%)
At close: 04:00PM EST
35.55 0.00 (0.00%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JEF230120C000200002022-07-01 11:01AM EST20.007.9012.4013.100.00-190.00%
JEF230120C000225002022-02-11 2:09PM EST22.5015.348.809.300.00-220.00%
JEF230120C000250002022-12-07 12:34PM EST25.0010.8010.6011.00+1.90+21.35%11870.12%
JEF230120C000275002022-12-07 12:00PM EST27.508.508.208.50-2.27-21.08%33657.23%
JEF230120C000300002022-11-18 1:43PM EST30.007.985.906.100.00-45251.47%
JEF230120C000325002022-11-28 9:48AM EST32.505.803.703.900.00-207642.43%
JEF230120C000350002022-12-07 12:49PM EST35.002.101.902.15-0.05-2.33%1070037.70%
JEF230120C000375002022-12-07 3:19PM EST37.500.850.750.95+0.01+1.19%1521834.33%
JEF230120C000400002022-12-07 3:40PM EST40.000.260.250.30-0.08-23.53%41,16031.30%
JEF230120C000425002022-11-29 2:56PM EST42.500.300.000.200.00-212537.21%
JEF230120C000450002022-11-28 10:25AM EST45.000.050.000.450.00-113556.35%
JEF230120C000475002022-10-24 11:07AM EST47.500.050.000.150.00-19550.10%
JEF230120C000500002022-11-16 12:42PM EST50.000.050.000.750.00-16369.43%
JEF230120C000550002022-04-25 8:30AM EST55.000.250.000.000.00-2925.00%
JEF230120C000600002022-01-27 12:24PM EST60.000.250.050.300.00-11681.64%
JEF230120C000650002022-03-04 10:10AM EST65.000.050.001.000.00-127111.72%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JEF230120P000150002022-11-18 1:11PM EST15.000.100.000.800.00-3234166.02%
JEF230120P000200002022-09-29 1:25PM EST20.000.300.000.450.00-118102.93%
JEF230120P000225002022-09-06 1:49PM EST22.500.400.250.350.00-11790.63%
JEF230120P000250002022-12-06 11:38AM EST25.000.100.000.200.00-13757.62%
JEF230120P000275002022-12-05 12:21PM EST27.500.100.000.300.00-415457.32%
JEF230120P000300002022-12-06 10:42AM EST30.000.250.200.300.00-177042.09%
JEF230120P000325002022-12-07 3:34PM EST32.500.550.500.600.00-1933635.94%
JEF230120P000350002022-12-07 3:16PM EST35.001.301.201.35+0.10+8.33%6059232.62%
JEF230120P000375002022-12-07 9:52AM EST37.502.582.502.70-0.10-3.73%621929.98%
JEF230120P000400002022-11-10 11:21AM EST40.004.504.504.700.00-25027729.59%
JEF230120P000425002022-08-01 11:38AM EST42.5010.7010.5010.800.00-22122.02%
JEF230120P000450002021-10-26 8:46AM EST45.007.009.209.700.00-304248.15%
JEF230120P000500002021-11-10 6:55AM EST50.0014.2013.5014.300.00--60.00%
JEF230120P000550002021-11-26 11:45AM EST55.0018.0017.3018.300.00-130.00%
JEF230120P000600002022-06-30 2:55PM EST60.0032.7026.4029.200.00-10182.52%