JEF - Jefferies Financial Group Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF230616C00022500 | 2023-02-28 12:57PM EDT | 22.50 | 15.60 | 8.50 | 9.00 | 0.00 | - | - | 14 | 135.45% |
| JEF230616C00025000 | 2023-05-15 10:50AM EDT | 25.00 | 5.15 | 5.50 | 5.80 | 0.00 | - | 1 | 13 | 60.35% |
| JEF230616C00027500 | 2023-05-15 12:58PM EDT | 27.50 | 3.10 | 3.20 | 3.40 | 0.00 | - | 4 | 52 | 52.25% |
| JEF230616C00030000 | 2023-05-23 10:30AM EDT | 30.00 | 1.82 | 1.10 | 1.30 | 0.00 | - | 1 | 75 | 36.28% |
| JEF230616C00032500 | 2023-05-26 10:19AM EDT | 32.50 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 2 | 618 | 31.35% |
| JEF230616C00035000 | 2023-05-25 9:30AM EDT | 35.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 67 | 54.49% |
| JEF230616C00037500 | 2023-05-23 1:43PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 51.95% |
| JEF230616C00040000 | 2023-04-06 9:37AM EDT | 40.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 3 | 199 | 64.26% |
| JEF230616C00042500 | 2023-05-01 2:06PM EDT | 42.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 182 | 146.00% |
| JEF230616C00045000 | 2023-03-13 2:36PM EDT | 45.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 80.47% |
| JEF230616C00047500 | 2023-02-14 12:31PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 130.08% |
| JEF230616C00050000 | 2023-02-06 11:59AM EDT | 50.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 148.83% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF230616P00015000 | 2023-05-12 11:38AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 146.09% |
| JEF230616P00020000 | 2023-05-12 2:53PM EDT | 20.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 168 | 156.25% |
| JEF230616P00022500 | 2023-05-11 9:30AM EDT | 22.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 402 | 78.91% |
| JEF230616P00025000 | 2023-05-26 3:28PM EDT | 25.00 | 0.09 | 0.00 | 0.10 | -0.02 | -18.18% | 1 | 780 | 55.86% |
| JEF230616P00027500 | 2023-05-25 3:40PM EDT | 27.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | 201 | 386 | 44.34% |
| JEF230616P00030000 | 2023-05-26 1:32PM EDT | 30.00 | 0.65 | 0.55 | 0.75 | -0.15 | -18.75% | 10 | 212 | 34.86% |
| JEF230616P00032500 | 2023-05-11 3:43PM EDT | 32.50 | 3.10 | 2.00 | 2.30 | 0.00 | - | 2 | 117 | 34.28% |
| JEF230616P00035000 | 2023-05-12 1:23PM EDT | 35.00 | 5.65 | 4.40 | 4.80 | 0.00 | - | 1 | 326 | 55.08% |
| JEF230616P00037500 | 2023-05-08 9:32AM EDT | 37.50 | 7.10 | 6.80 | 7.40 | 0.00 | - | 1 | 0 | 56.06% |
| JEF230616P00040000 | 2023-03-15 12:55PM EDT | 40.00 | 10.02 | 9.20 | 9.60 | 0.00 | - | 1 | 109 | 69.14% |
| JEF230616P00042500 | 2023-02-14 2:01PM EDT | 42.50 | 4.10 | 11.00 | 11.80 | 0.00 | - | - | 28 | 0.00% |
| JEF230616P00045000 | 2023-03-31 10:04AM EDT | 45.00 | 13.70 | 12.70 | 13.90 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.