JEF - Jefferies Financial Group Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240119C00015000 | 2023-05-10 9:30AM EDT | 15.00 | 15.25 | 15.70 | 18.10 | 0.00 | - | 2 | 2 | 55.27% |
| JEF240119C00017500 | 2023-05-08 3:26PM EDT | 17.50 | 13.05 | 13.60 | 17.00 | 0.00 | - | 1 | 1 | 74.02% |
| JEF240119C00020000 | 2022-12-05 12:53PM EDT | 20.00 | 16.60 | 14.90 | 20.10 | 0.00 | - | 1 | 3 | 140.01% |
| JEF240119C00022500 | 2022-04-04 11:11AM EDT | 22.50 | 11.60 | 10.10 | 12.50 | 0.00 | - | 1 | 28 | 65.94% |
| JEF240119C00025000 | 2023-04-26 2:12PM EDT | 25.00 | 6.90 | 6.80 | 7.40 | 0.00 | - | 1 | 1 | 32.25% |
| JEF240119C00027500 | 2023-05-31 11:36AM EDT | 27.50 | 4.80 | 5.60 | 6.00 | 0.00 | - | 2 | 3 | 37.65% |
| JEF240119C00030000 | 2023-06-05 10:52AM EDT | 30.00 | 3.90 | 3.80 | 4.40 | 0.00 | - | 4 | 5 | 35.91% |
| JEF240119C00032500 | 2023-06-01 10:19AM EDT | 32.50 | 2.30 | 2.30 | 3.00 | 0.00 | - | 1 | 25 | 33.55% |
| JEF240119C00035000 | 2023-05-24 3:36PM EDT | 35.00 | 1.60 | 1.35 | 1.90 | 0.00 | - | 10 | 21 | 31.42% |
| JEF240119C00037500 | 2023-03-29 3:06PM EDT | 37.50 | 1.25 | 1.20 | 1.65 | 0.00 | - | 1 | 49 | 35.85% |
| JEF240119C00040000 | 2023-04-28 1:29PM EDT | 40.00 | 0.85 | 0.40 | 0.75 | 0.00 | - | 1 | 4 | 30.42% |
| JEF240119C00042500 | 2023-01-10 4:40PM EDT | 42.50 | 3.70 | 3.70 | 4.30 | 0.00 | - | 3 | 30 | 72.80% |
| JEF240119C00045000 | 2023-06-01 10:32AM EDT | 45.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 1 | 29.44% |
| JEF240119C00047500 | 2023-01-13 2:55PM EDT | 47.50 | 2.20 | 2.20 | 2.45 | +1.20 | +120.00% | 1 | 13 | 64.38% |
| JEF240119C00050000 | 2022-10-17 10:17AM EDT | 50.00 | 1.05 | 1.40 | 1.70 | 0.00 | - | 3 | 22 | 58.77% |
| JEF240119C00055000 | 2023-01-09 3:13PM EDT | 55.00 | 0.95 | 0.80 | 1.10 | 0.00 | - | 1 | 23 | 56.62% |
| JEF240119C00060000 | 2022-11-23 1:42PM EDT | 60.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 53.27% |
| JEF240119C00065000 | 2023-01-12 4:50PM EDT | 65.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 17 | 242 | 50.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240119P00015000 | 2022-11-30 12:35PM EDT | 15.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 60.55% |
| JEF240119P00017500 | 2022-09-23 12:26PM EDT | 17.50 | 0.95 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 86.08% |
| JEF240119P00020000 | 2023-05-26 9:30AM EDT | 20.00 | 1.30 | 0.25 | 0.60 | 0.00 | - | 1 | 1 | 50.64% |
| JEF240119P00022500 | 2023-05-26 9:30AM EDT | 22.50 | 1.85 | 0.50 | 0.90 | 0.00 | - | 1 | 2 | 46.58% |
| JEF240119P00025000 | 2023-05-26 9:30AM EDT | 25.00 | 2.45 | 0.80 | 1.25 | 0.00 | - | 1 | 210 | 41.80% |
| JEF240119P00027500 | 2023-05-26 9:30AM EDT | 27.50 | 3.40 | 1.20 | 1.80 | 0.00 | - | 1 | 1 | 38.16% |
| JEF240119P00030000 | 2023-05-03 10:46AM EDT | 30.00 | 2.93 | 2.20 | 2.95 | 0.00 | - | 1 | 116 | 39.01% |
| JEF240119P00032500 | 2022-12-20 1:46PM EDT | 32.50 | 3.30 | 1.60 | 1.85 | 0.00 | - | 2 | 53 | 14.31% |
| JEF240119P00035000 | 2023-05-26 11:28AM EDT | 35.00 | 5.60 | 4.30 | 5.00 | 0.00 | - | 1 | 1 | 29.79% |
| JEF240119P00037500 | 2023-01-12 10:43AM EDT | 37.50 | 3.70 | 2.95 | 3.30 | 0.00 | - | 2 | 12 | 0.00% |
| JEF240119P00040000 | 2023-01-09 1:11PM EDT | 40.00 | 5.77 | 3.90 | 4.30 | 0.00 | - | 4 | 62 | 0.00% |
| JEF240119P00042500 | 2022-11-15 12:17PM EDT | 42.50 | 7.50 | 8.50 | 9.20 | 0.00 | - | 1 | 1 | 0.00% |
| JEF240119P00045000 | 2021-10-25 12:12PM EDT | 45.00 | 9.00 | 9.80 | 13.70 | 0.00 | - | - | 30 | 33.89% |
| JEF240119P00050000 | 2021-11-04 12:36PM EDT | 50.00 | 12.02 | 14.00 | 17.80 | 0.00 | - | - | 6 | 0.00% |
| JEF240119P00055000 | 2023-01-09 3:13PM EDT | 55.00 | 17.30 | 14.60 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
| JEF240119P00065000 | 2023-01-10 11:02AM EDT | 65.00 | 27.40 | 24.30 | 25.10 | 0.00 | - | 27 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.