Jefferies Financial Group Inc. (JEF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240621C00020000 | 2024-01-29 3:10PM EDT | 20.00 | 20.90 | 21.40 | 21.70 | 0.00 | - | 4 | 23 | 0.00% |
| JEF240621C00022500 | 2023-11-28 2:10PM EDT | 22.50 | 12.40 | 17.90 | 19.60 | 0.00 | - | - | 2 | 0.00% |
| JEF240621C00025000 | 2023-11-14 3:10PM EDT | 25.00 | 10.60 | 14.10 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| JEF240621C00027500 | 2024-01-08 3:55PM EDT | 27.50 | 13.60 | 11.50 | 15.50 | 0.00 | - | 1 | 14 | 0.00% |
| JEF240621C00030000 | 2023-11-09 4:49PM EDT | 30.00 | 5.30 | 7.80 | 8.10 | 0.00 | - | 1 | 8 | 0.00% |
| JEF240621C00032500 | 2024-02-09 10:51AM EDT | 32.50 | 8.35 | 9.40 | 12.90 | 0.00 | - | 1 | 29 | 65.04% |
| JEF240621C00035000 | 2024-02-12 10:40AM EDT | 35.00 | 6.56 | 9.50 | 9.70 | 0.00 | - | 1 | 37 | 75.66% |
| JEF240621C00037500 | 2024-04-23 11:12AM EDT | 37.50 | 7.10 | 3.70 | 5.90 | 0.00 | - | 3 | 44 | 32.81% |
| JEF240621C00040000 | 2024-04-26 1:59PM EDT | 40.00 | 4.00 | 2.25 | 3.70 | 0.00 | - | 2 | 299 | 27.95% |
| JEF240621C00042500 | 2024-04-30 3:48PM EDT | 42.50 | 1.84 | 1.75 | 1.90 | -0.44 | -19.30% | 3 | 191 | 24.68% |
| JEF240621C00045000 | 2024-04-30 11:16AM EDT | 45.00 | 0.75 | 0.65 | 0.75 | -0.25 | -25.00% | 21 | 1,110 | 22.85% |
| JEF240621C00047500 | 2024-04-30 3:48PM EDT | 47.50 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 3 | 272 | 22.66% |
| JEF240621C00050000 | 2024-04-24 11:20AM EDT | 50.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 55 | 37.35% |
| JEF240621C00055000 | 2024-04-12 9:38AM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 56.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240621P00017500 | 2024-02-02 11:34AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 150.00% |
| JEF240621P00027500 | 2023-10-25 12:41PM EDT | 27.50 | 1.50 | 0.60 | 0.70 | 0.00 | - | - | 1 | 95.51% |
| JEF240621P00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 63.09% |
| JEF240621P00032500 | 2024-01-16 10:59AM EDT | 32.50 | 0.54 | 0.25 | 0.35 | 0.00 | - | 4 | 39 | 53.91% |
| JEF240621P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 598 | 54.59% |
| JEF240621P00037500 | 2024-04-16 3:32PM EDT | 37.50 | 0.50 | 0.10 | 0.20 | 0.00 | - | 527 | 84 | 28.13% |
| JEF240621P00040000 | 2024-04-29 3:20PM EDT | 40.00 | 0.34 | 0.40 | 0.50 | 0.00 | - | 2 | 537 | 25.05% |
| JEF240621P00042500 | 2024-04-30 3:34PM EDT | 42.50 | 1.20 | 1.15 | 1.25 | +0.20 | +20.00% | 5 | 449 | 23.29% |
| JEF240621P00045000 | 2024-04-24 10:22AM EDT | 45.00 | 1.75 | 2.55 | 3.10 | 0.00 | - | 1 | 84 | 29.61% |
| JEF240621P00047500 | 2024-04-16 10:44AM EDT | 47.50 | 6.68 | 4.50 | 4.80 | 0.00 | - | 1 | 3 | 25.54% |
© 2024 Yahoo. All rights reserved.