Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF230217C00030000 | 2023-01-03 2:25PM EST | 30.00 | 4.70 | 10.10 | 10.80 | 0.00 | - | - | 1 | 140.33% |
| JEF230217C00032500 | 2023-01-13 11:04AM EST | 32.50 | 7.56 | 7.80 | 8.40 | +2.27 | +42.91% | 6 | 0 | 118.95% |
| JEF230217C00035000 | 2023-02-01 3:06PM EST | 35.00 | 4.60 | 4.60 | 4.80 | 0.00 | - | 1 | 5 | 49.71% |
| JEF230217C00037500 | 2023-02-02 10:57AM EST | 37.50 | 3.20 | 2.10 | 2.50 | 0.00 | - | 2 | 24 | 37.21% |
| JEF230217C00040000 | 2023-02-03 12:20PM EST | 40.00 | 0.60 | 0.45 | 0.75 | -0.40 | -40.00% | 4 | 216 | 29.10% |
| JEF230217C00042500 | 2023-02-02 1:49PM EST | 42.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 8 | 16 | 42.09% |
| JEF230217C00045000 | 2023-01-09 11:31AM EST | 45.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 52.44% |
| JEF230217C00050000 | 2023-01-04 3:22PM EST | 50.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 403 | 69.14% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF230217P00025000 | 2022-12-22 12:30PM EST | 25.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 5 | 123.05% |
| JEF230217P00027500 | 2022-12-20 12:48PM EST | 27.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 126 | 127.15% |
| JEF230217P00030000 | 2023-01-10 9:32AM EST | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 75.78% |
| JEF230217P00032500 | 2023-01-23 9:55AM EST | 32.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.28% |
| JEF230217P00035000 | 2023-01-24 3:59PM EST | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 200 | 204 | 53.13% |
| JEF230217P00037500 | 2023-02-03 1:28PM EST | 37.50 | 0.29 | 0.15 | 0.40 | -0.21 | -42.00% | 1 | 25 | 37.21% |
| JEF230217P00040000 | 2023-02-03 11:16AM EST | 40.00 | 1.05 | 0.95 | 1.30 | -0.35 | -25.00% | 3 | 1 | 33.84% |
| JEF230217P00042500 | 2023-01-05 9:42AM EST | 42.50 | 5.20 | 2.45 | 2.85 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
