Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
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 | 61.83% |
| JEF240119C00025000 | 2022-09-26 11:18AM EDT | 25.00 | 7.30 | 6.10 | 7.90 | 0.00 | - | 3 | 95 | 42.62% |
| JEF240119C00027500 | 2022-08-02 3:52PM EDT | 27.50 | 7.80 | 7.20 | 7.50 | 0.00 | - | 1 | 8 | 49.48% |
| JEF240119C00030000 | 2022-09-23 10:59AM EDT | 30.00 | 4.67 | 2.30 | 6.10 | 0.00 | - | 1 | 57 | 46.61% |
| JEF240119C00032500 | 2022-09-16 10:58AM EDT | 32.50 | 5.41 | 1.50 | 5.00 | 0.00 | - | 1 | 6 | 45.08% |
| JEF240119C00035000 | 2022-09-16 3:22PM EDT | 35.00 | 4.40 | 2.05 | 3.60 | 0.00 | - | 1 | 65 | 40.36% |
| JEF240119C00037500 | 2022-09-26 9:32AM EDT | 37.50 | 2.25 | 0.95 | 4.30 | 0.00 | - | 2 | 69 | 50.39% |
| JEF240119C00040000 | 2022-09-21 1:56PM EDT | 40.00 | 2.68 | 0.85 | 3.10 | 0.00 | - | 1 | 170 | 45.53% |
| JEF240119C00042500 | 2022-09-26 3:47PM EDT | 42.50 | 1.40 | 0.60 | 3.00 | 0.00 | - | 1 | 13 | 48.44% |
| JEF240119C00045000 | 2022-09-19 12:55PM EDT | 45.00 | 1.75 | 0.10 | 4.30 | 0.00 | - | 1 | 0 | 61.88% |
| JEF240119C00047500 | 2022-09-22 10:04AM EDT | 47.50 | 1.10 | 0.20 | 3.80 | 0.00 | - | 1 | 5 | 61.17% |
| JEF240119C00050000 | 2022-09-22 10:01AM EDT | 50.00 | 1.00 | 0.10 | 3.80 | 0.00 | - | 1 | 18 | 64.03% |
| JEF240119C00055000 | 2022-06-08 3:29PM EDT | 55.00 | 0.63 | 0.15 | 0.60 | 0.00 | - | 10 | 22 | 37.89% |
| JEF240119C00060000 | 2022-03-28 9:51AM EDT | 60.00 | 0.78 | 0.05 | 0.70 | 0.00 | - | 1 | 17 | 43.07% |
| JEF240119C00065000 | 2022-08-22 3:15PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 311 | 47.12% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240119P00015000 | 2022-07-19 11:41AM EDT | 15.00 | 2.48 | 0.10 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| JEF240119P00017500 | 2022-09-23 12:26PM EDT | 17.50 | 0.95 | 0.40 | 4.20 | 0.00 | - | 1 | 1 | 65.01% |
| JEF240119P00020000 | 2022-08-02 9:34AM EDT | 20.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| JEF240119P00022500 | 2022-02-14 1:03AM EDT | 22.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JEF240119P00025000 | 2022-08-23 10:24AM EDT | 25.00 | 1.95 | 1.40 | 3.10 | 0.00 | - | 4 | 19 | 41.24% |
| JEF240119P00027500 | 2022-06-22 2:24PM EDT | 27.50 | 4.88 | 3.20 | 3.70 | 0.00 | - | - | 6 | 36.23% |
| JEF240119P00030000 | 2022-09-19 1:24PM EDT | 30.00 | 3.40 | 4.60 | 6.40 | 0.00 | - | 11 | 19 | 46.18% |
| JEF240119P00032500 | 2022-09-09 12:17PM EDT | 32.50 | 4.30 | 5.80 | 7.90 | 0.00 | - | 1 | 51 | 45.41% |
| JEF240119P00035000 | 2022-09-23 3:26PM EDT | 35.00 | 7.63 | 7.00 | 9.30 | 0.00 | - | 1 | 100 | 42.92% |
| JEF240119P00037500 | 2022-04-13 2:54PM EDT | 37.50 | 8.95 | 9.30 | 10.50 | 0.00 | - | 1 | 3 | 37.87% |
| JEF240119P00040000 | 2022-09-06 1:47PM EDT | 40.00 | 10.14 | 10.20 | 13.50 | 0.00 | - | 5 | 1 | 45.87% |
| 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.
