Australia markets closed

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.90-0.35 (-1.24%)
At close: 04:00PM EDT
27.90 0.00 (0.00%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JEF230120C000200002022-05-11 10:49AM EDT20.0012.180.000.000.00-200.00%
JEF230120C000225002022-02-11 3:09PM EDT22.5015.348.809.300.00-2280.69%
JEF230120C000250002022-05-31 1:09PM EDT25.008.900.000.000.00-8180.00%
JEF230120C000275002022-06-22 1:17PM EDT27.502.850.000.000.00-2400.00%
JEF230120C000300002022-06-22 1:01PM EDT30.001.970.000.000.00-2333.13%
JEF230120C000325002022-06-28 3:24PM EDT32.501.450.000.000.00-23486.25%
JEF230120C000350002022-06-29 11:34AM EDT35.000.800.000.000.00-201726.25%
JEF230120C000375002022-06-22 12:36PM EDT37.500.450.000.000.00-219112.50%
JEF230120C000400002022-06-29 9:37AM EDT40.000.300.000.000.00-238212.50%
JEF230120C000425002022-06-21 1:17PM EDT42.500.200.000.000.00-25312.50%
JEF230120C000450002022-06-27 10:37AM EDT45.000.250.050.000.00-213312.50%
JEF230120C000475002022-04-06 1:14PM EDT47.500.300.150.550.00-49551.90%
JEF230120C000500002022-03-24 11:50AM EDT50.000.550.050.650.00-26657.67%
JEF230120C000550002022-04-25 9:30AM EDT55.000.250.000.000.00-2925.00%
JEF230120C000600002022-01-27 1:24PM EDT60.000.250.050.300.00-11653.52%
JEF230120C000650002022-03-04 11:10AM EDT65.000.050.001.000.00-12770.22%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JEF230120P000150002022-05-16 9:50AM EDT15.000.450.250.500.00--161.23%
JEF230120P000200002022-06-14 3:52PM EDT20.001.000.000.000.00-51712.50%
JEF230120P000225002022-06-24 1:29PM EDT22.501.330.000.000.00-2146.25%
JEF230120P000250002022-05-31 9:47AM EDT25.001.100.000.000.00-5363.13%
JEF230120P000275002022-06-28 1:50PM EDT27.502.750.000.000.00-101470.78%
JEF230120P000300002022-06-29 10:09AM EDT30.004.270.000.000.00-208290.00%
JEF230120P000325002022-06-14 11:44AM EDT32.506.600.000.000.00-12160.00%
JEF230120P000350002022-06-21 10:16AM EDT35.008.600.000.000.00-15850.00%
JEF230120P000375002022-04-21 2:32PM EDT37.506.308.408.900.00-112770.00%
JEF230120P000400002022-06-28 9:34AM EDT40.0012.360.000.000.00-33000.00%
JEF230120P000425002022-06-01 2:13PM EDT42.5011.080.000.000.00--20.00%
JEF230120P000450002021-10-26 9:46AM EDT45.007.009.209.700.00-30420.00%
JEF230120P000500002021-11-10 7:55AM EDT50.0014.2013.5014.300.00--60.00%
JEF230120P000550002021-11-26 12:45PM EDT55.0018.0017.3018.300.00-130.00%
JEF230120P000600002022-06-22 9:55AM EDT60.0033.200.000.000.00-110.00%