JEF - Jefferies Financial Group Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF230915C00015000 | 2023-05-19 11:27AM EDT | 15.00 | 15.70 | 16.30 | 17.50 | 0.00 | - | 3 | 3 | 96.29% |
| JEF230915C00022500 | 2023-05-31 10:25AM EDT | 22.50 | 8.00 | 8.90 | 10.10 | 0.00 | - | - | 2 | 54.39% |
| JEF230915C00025000 | 2023-05-08 12:19PM EDT | 25.00 | 6.20 | 6.60 | 7.90 | 0.00 | - | - | 1 | 63.57% |
| JEF230915C00030000 | 2023-06-05 11:27AM EDT | 30.00 | 2.49 | 2.60 | 3.60 | 0.00 | - | 30 | 45 | 42.68% |
| JEF230915C00032500 | 2023-06-02 10:05AM EDT | 32.50 | 1.30 | 1.20 | 2.05 | 0.00 | - | 1 | 59 | 37.13% |
| JEF230915C00035000 | 2023-06-06 2:22PM EDT | 35.00 | 0.55 | 0.40 | 0.95 | 0.00 | - | 3 | 133 | 32.52% |
| JEF230915C00037500 | 2023-05-25 3:48PM EDT | 37.50 | 0.28 | 0.10 | 0.45 | 0.00 | - | 1 | 362 | 31.79% |
| JEF230915C00040000 | 2023-03-29 10:19AM EDT | 40.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 271 | 40.38% |
| JEF230915C00042500 | 2023-05-01 10:54AM EDT | 42.50 | 0.12 | 0.05 | 0.75 | 0.00 | - | 3 | 245 | 53.17% |
| JEF230915C00045000 | 2023-04-25 1:02PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 118 | 59.47% |
| JEF230915C00047500 | 2023-02-10 1:31PM EDT | 47.50 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 58.30% |
| JEF230915C00055000 | 2023-01-23 12:25PM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 52.93% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF230915P00015000 | 2023-05-16 3:59PM EDT | 15.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 16 | 83 | 81.05% |
| JEF230915P00017500 | 2023-05-04 10:39AM EDT | 17.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 81.05% |
| JEF230915P00020000 | 2023-05-09 12:02PM EDT | 20.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 2 | 32 | 65.72% |
| JEF230915P00022500 | 2023-05-16 2:47PM EDT | 22.50 | 0.53 | 0.15 | 0.75 | 0.00 | - | 6 | 13 | 54.79% |
| JEF230915P00025000 | 2023-05-22 10:58AM EDT | 25.00 | 0.65 | 0.25 | 0.60 | 0.00 | - | 1 | 110 | 45.90% |
| JEF230915P00027500 | 2023-05-25 11:05AM EDT | 27.50 | 1.20 | 0.05 | 1.00 | 0.00 | - | 1 | 24 | 40.94% |
| JEF230915P00030000 | 2023-05-30 3:38PM EDT | 30.00 | 1.65 | 0.85 | 1.60 | 0.00 | - | 6 | 918 | 35.62% |
| JEF230915P00032500 | 2023-04-12 3:20PM EDT | 32.50 | 3.50 | 3.70 | 4.00 | 0.00 | - | 2 | 16 | 50.12% |
| JEF230915P00035000 | 2023-03-10 4:51PM EDT | 35.00 | 3.90 | 4.60 | 5.00 | 0.00 | - | 1 | 19 | 42.63% |
| JEF230915P00037500 | 2023-05-26 11:28AM EDT | 37.50 | 7.20 | 5.40 | 6.70 | 0.00 | - | 1 | 89 | 38.48% |
| JEF230915P00040000 | 2023-02-14 11:24AM EDT | 40.00 | 3.00 | 8.90 | 9.70 | 0.00 | - | 1 | 92 | 56.40% |
| JEF230915P00042500 | 2023-02-17 4:27PM EDT | 42.50 | 4.79 | 12.20 | 13.30 | 0.00 | - | 1 | 1 | 74.12% |
© 2023 Yahoo. All rights reserved.