Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 1:38PM EST | 15.00 | 15.50 | 12.00 | 12.50 | 0.00 | - | 2 | 1 | 0.00% |
| JEF240119C00020000 | 2022-12-05 11:53AM EST | 20.00 | 16.60 | 14.90 | 20.10 | 0.00 | - | 1 | 3 | 56.27% |
| JEF240119C00022500 | 2022-04-04 10:11AM EST | 22.50 | 11.60 | 10.10 | 12.50 | 0.00 | - | 1 | 28 | 0.00% |
| JEF240119C00025000 | 2022-12-07 3:51PM EST | 25.00 | 12.11 | 13.30 | 14.00 | 0.00 | - | 1 | 96 | 0.00% |
| JEF240119C00027500 | 2023-01-13 3:37PM EST | 27.50 | 14.10 | 13.60 | 14.40 | +2.30 | +19.49% | 1 | 6 | 50.38% |
| JEF240119C00030000 | 2023-01-10 2:01PM EST | 30.00 | 11.30 | 11.50 | 12.40 | 0.00 | - | 5 | 39 | 50.56% |
| JEF240119C00032500 | 2022-11-14 2:42PM EST | 32.50 | 8.70 | 7.10 | 7.40 | 0.00 | - | 5 | 1 | 19.87% |
| JEF240119C00035000 | 2023-01-10 12:42PM EST | 35.00 | 7.50 | 8.00 | 8.50 | 0.00 | - | 31 | 49 | 42.31% |
| JEF240119C00037500 | 2023-01-12 12:42PM EST | 37.50 | 6.60 | 6.40 | 6.90 | 0.00 | - | 1 | 34 | 39.82% |
| JEF240119C00040000 | 2023-01-13 10:55AM EST | 40.00 | 5.00 | 4.80 | 5.50 | -0.30 | -5.66% | 1 | 169 | 37.79% |
| JEF240119C00042500 | 2023-01-10 3:40PM EST | 42.50 | 3.70 | 3.70 | 4.30 | 0.00 | - | 3 | 30 | 36.10% |
| JEF240119C00045000 | 2023-01-09 3:42PM EST | 45.00 | 2.50 | 2.75 | 3.30 | 0.00 | - | 6 | 70 | 34.71% |
| JEF240119C00047500 | 2023-01-13 1:55PM EST | 47.50 | 2.20 | 2.20 | 2.45 | +1.20 | +120.00% | 1 | 13 | 33.28% |
| JEF240119C00050000 | 2022-10-17 9:17AM EST | 50.00 | 1.05 | 1.40 | 1.70 | 0.00 | - | 3 | 22 | 31.45% |
| JEF240119C00055000 | 2023-01-09 2:13PM EST | 55.00 | 0.95 | 0.80 | 1.10 | 0.00 | - | 1 | 23 | 32.37% |
| JEF240119C00060000 | 2022-11-23 12:42PM EST | 60.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 30.23% |
| JEF240119C00065000 | 2023-01-12 3:50PM EST | 65.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 17 | 242 | 34.20% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240119P00015000 | 2022-11-30 11:35AM EST | 15.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 57.81% |
| JEF240119P00017500 | 2022-09-23 11:26AM EST | 17.50 | 0.95 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 80.76% |
| JEF240119P00020000 | 2022-08-02 8:34AM EST | 20.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| JEF240119P00022500 | 2022-10-21 1:49PM EST | 22.50 | 1.45 | 0.20 | 3.50 | 0.00 | - | 3 | 0 | 63.62% |
| JEF240119P00025000 | 2022-12-29 11:40AM EST | 25.00 | 1.43 | 0.00 | 1.05 | 0.00 | - | 3 | 136 | 44.34% |
| JEF240119P00027500 | 2023-01-11 12:25PM EST | 27.50 | 1.05 | 0.75 | 1.05 | 0.00 | - | 26 | 34 | 37.28% |
| JEF240119P00030000 | 2023-01-13 2:29PM EST | 30.00 | 1.27 | 1.00 | 1.35 | -0.53 | -29.44% | 5 | 21 | 33.91% |
| JEF240119P00032500 | 2022-12-20 12:46PM EST | 32.50 | 3.30 | 1.60 | 1.85 | 0.00 | - | 2 | 53 | 31.73% |
| JEF240119P00035000 | 2023-01-12 9:36AM EST | 35.00 | 2.78 | 2.10 | 2.40 | 0.00 | - | 3 | 99 | 28.91% |
| JEF240119P00037500 | 2023-01-12 9:43AM EST | 37.50 | 3.70 | 2.95 | 3.30 | 0.00 | - | 2 | 12 | 27.48% |
| JEF240119P00040000 | 2023-01-09 12:11PM EST | 40.00 | 5.77 | 3.90 | 4.30 | 0.00 | - | 4 | 62 | 25.32% |
| JEF240119P00042500 | 2022-11-15 11:17AM EST | 42.50 | 7.50 | 8.50 | 9.20 | 0.00 | - | 1 | 1 | 47.02% |
| JEF240119P00045000 | 2021-10-25 11:12AM EST | 45.00 | 9.00 | 9.80 | 13.70 | 0.00 | - | - | 30 | 52.55% |
| JEF240119P00050000 | 2021-11-04 11:36AM EST | 50.00 | 12.02 | 14.00 | 17.80 | 0.00 | - | - | 6 | 55.74% |
| JEF240119P00055000 | 2023-01-09 2:13PM EST | 55.00 | 17.30 | 14.60 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
| JEF240119P00065000 | 2023-01-10 10:02AM EST | 65.00 | 27.40 | 24.30 | 25.10 | 0.00 | - | 27 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
