Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF230818C00020000 | 2022-09-27 3:02PM EDT | 20.00 | 9.90 | 12.50 | 16.50 | 0.00 | - | - | 6 | 167.87% |
| JEF230818C00032500 | 2022-12-22 11:00AM EDT | 32.50 | 4.70 | 9.00 | 9.60 | 0.00 | - | 3 | 6 | 151.27% |
| JEF230818C00035000 | 2023-01-05 4:26PM EDT | 35.00 | 5.32 | 7.10 | 7.50 | 0.00 | - | 4 | 54 | 131.89% |
| JEF230818C00037500 | 2023-01-04 1:55PM EDT | 37.50 | 2.85 | 5.30 | 5.80 | 0.00 | - | 7 | 25 | 115.85% |
| JEF230818C00040000 | 2023-01-13 11:32AM EDT | 40.00 | 3.90 | 3.90 | 4.30 | +0.45 | +13.04% | 388 | 95 | 103.03% |
| JEF230818C00042500 | 2023-01-13 3:28PM EDT | 42.50 | 2.75 | 2.60 | 3.10 | +1.45 | +111.54% | 38 | 3 | 91.43% |
| JEF230818C00045000 | 2023-01-11 10:40AM EDT | 45.00 | 1.54 | 1.75 | 2.10 | 0.00 | - | 1 | 5 | 82.54% |
| JEF230818C00047500 | 2022-12-15 2:01PM EDT | 47.50 | 0.55 | 1.10 | 1.40 | 0.00 | - | 1 | 3 | 75.37% |
| JEF230818C00050000 | 2023-01-13 1:22PM EDT | 50.00 | 0.81 | 0.70 | 1.00 | +0.26 | +47.27% | 16 | 9 | 71.19% |
| JEF230818C00055000 | 2023-01-13 11:09AM EDT | 55.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | 1 | 1 | 64.99% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF230818P00015000 | 2023-01-13 11:10AM EDT | 15.00 | 0.20 | 0.00 | 1.35 | -0.10 | -33.33% | 1 | 4 | 86.38% |
| JEF230818P00020000 | 2023-01-04 4:30PM EDT | 20.00 | 0.43 | 0.00 | 0.35 | 0.00 | - | 15 | 16 | 44.48% |
| JEF230818P00022500 | 2022-10-26 1:17PM EDT | 22.50 | 0.80 | 0.40 | 0.75 | 0.00 | - | - | 0 | 42.77% |
| JEF230818P00025000 | 2022-12-30 1:19PM EDT | 25.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | 2 | 54 | 26.76% |
| JEF230818P00027500 | 2023-01-05 3:15PM EDT | 27.50 | 0.95 | 0.40 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
| JEF230818P00030000 | 2023-01-09 11:17AM EDT | 30.00 | 1.30 | 0.60 | 0.80 | 0.00 | - | 3 | 473 | 0.00% |
| JEF230818P00032500 | 2022-12-22 3:29PM EDT | 32.50 | 2.85 | 0.95 | 1.20 | 0.00 | - | 1 | 16 | 0.00% |
| JEF230818P00035000 | 2023-01-05 3:37PM EDT | 35.00 | 2.85 | 1.45 | 1.65 | 0.00 | - | 3 | 103 | 0.00% |
| JEF230818P00037500 | 2023-01-13 11:16AM EDT | 37.50 | 2.60 | 2.15 | 2.40 | 0.00 | - | 1 | 105 | 0.00% |
| JEF230818P00040000 | 2023-01-13 11:20AM EDT | 40.00 | 3.60 | 3.00 | 3.40 | -1.60 | -30.77% | 38 | 19 | 0.00% |
© 2023 Yahoo. All rights reserved.
