Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240119C00015000 | 2022-05-24 2:38PM EDT | 15.00 | 15.50 | 12.00 | 12.50 | 0.00 | - | 2 | 1 | 0.00% |
| JEF240119C00020000 | 2022-01-18 10:30AM EDT | 20.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| JEF240119C00022500 | 2022-04-04 11:11AM EDT | 22.50 | 11.60 | 10.10 | 12.50 | 0.00 | - | 1 | 28 | 66.14% |
| JEF240119C00025000 | 2022-06-10 9:30AM EDT | 25.00 | 7.50 | 6.20 | 6.50 | 0.00 | - | 9 | 92 | 35.71% |
| JEF240119C00027500 | 2022-06-15 2:30PM EDT | 27.50 | 4.97 | 4.70 | 5.30 | 0.00 | - | 3 | 7 | 35.66% |
| JEF240119C00030000 | 2022-06-28 10:41AM EDT | 30.00 | 4.10 | 3.80 | 4.20 | +0.18 | +4.59% | 3 | 54 | 34.89% |
| JEF240119C00032500 | 2022-06-13 3:29PM EDT | 32.50 | 2.69 | 2.85 | 3.30 | 0.00 | - | 1 | 2 | 34.30% |
| JEF240119C00035000 | 2022-06-24 1:53PM EDT | 35.00 | 2.22 | 2.20 | 2.55 | 0.00 | - | 17 | 61 | 33.66% |
| JEF240119C00037500 | 2022-06-09 3:47PM EDT | 37.50 | 2.65 | 1.65 | 2.20 | 0.00 | - | 2 | 6 | 35.06% |
| JEF240119C00040000 | 2022-06-24 2:30PM EDT | 40.00 | 1.20 | 1.35 | 1.60 | 0.00 | - | 1 | 148 | 33.66% |
| JEF240119C00042500 | 2022-06-27 1:25PM EDT | 42.50 | 1.03 | 0.95 | 1.35 | 0.00 | - | 1 | 14 | 34.45% |
| JEF240119C00045000 | 2022-06-13 9:52AM EDT | 45.00 | 0.85 | 0.70 | 1.10 | 0.00 | - | 10 | 45 | 34.69% |
| JEF240119C00047500 | 2022-03-29 9:35AM EDT | 47.50 | 1.45 | 0.40 | 1.60 | 0.00 | - | - | 5 | 42.02% |
| JEF240119C00050000 | 2022-05-23 3:43PM EDT | 50.00 | 0.95 | 0.20 | 0.65 | 0.00 | - | 1 | 16 | 33.99% |
| JEF240119C00055000 | 2022-06-08 3:29PM EDT | 55.00 | 0.63 | 0.25 | 0.50 | 0.00 | - | 10 | 22 | 35.47% |
| JEF240119C00060000 | 2022-03-28 9:51AM EDT | 60.00 | 0.78 | 0.05 | 0.70 | 0.00 | - | 1 | 17 | 41.77% |
| JEF240119C00065000 | 2022-06-08 3:29PM EDT | 65.00 | 0.32 | 0.00 | 0.85 | 0.00 | - | 15 | 308 | 46.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240119P00022500 | 2022-02-14 1:03AM EDT | 22.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| JEF240119P00025000 | 2022-05-10 1:37PM EDT | 25.00 | 2.90 | 2.75 | 3.30 | 0.00 | - | 15 | 17 | 36.15% |
| JEF240119P00027500 | 2022-06-22 2:24PM EDT | 27.50 | 4.88 | 4.30 | 4.80 | 0.00 | - | - | 6 | 37.54% |
| JEF240119P00030000 | 2022-03-29 10:30AM EDT | 30.00 | 3.60 | 4.60 | 5.10 | 0.00 | - | 5 | 10 | 28.88% |
| JEF240119P00032500 | 2022-03-17 3:32PM EDT | 32.50 | 5.70 | 5.40 | 6.00 | 0.00 | - | 50 | 51 | 23.05% |
| JEF240119P00035000 | 2022-06-17 11:16AM EDT | 35.00 | 10.40 | 8.90 | 9.30 | 0.00 | - | 1 | 79 | 33.69% |
| JEF240119P00037500 | 2022-04-13 2:54PM EDT | 37.50 | 8.95 | 9.30 | 10.50 | 0.00 | - | 1 | 3 | 27.31% |
| JEF240119P00040000 | 2022-03-25 3:57PM EDT | 40.00 | 10.31 | 10.00 | 10.70 | 0.00 | - | 2 | 7 | 0.00% |
| JEF240119P00045000 | 2021-10-25 12:12PM EDT | 45.00 | 9.00 | 9.80 | 13.70 | 0.00 | - | - | 30 | 0.00% |
| JEF240119P00050000 | 2021-11-04 12:36PM EDT | 50.00 | 12.02 | 14.00 | 17.80 | 0.00 | - | - | 6 | 0.00% |
| JEF240119P00055000 | 2021-11-04 12:36PM EDT | 55.00 | 15.57 | 17.60 | 22.30 | 0.00 | - | 4 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
