Australia markets open in 1 hour 53 minutes

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.60+1.64 (+1.34%)
At close: 04:00PM EDT
123.61 +0.01 (+0.01%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RJF240517C000600002023-12-28 1:29PM EDT60.0053.7052.0056.500.00-60120.00%
RJF240517C000700002023-12-28 1:27PM EDT70.0044.0542.1046.500.00-2000.00%
RJF240517C000750002023-12-28 1:28PM EDT75.0039.0637.6041.500.00-2000.00%
RJF240517C000900002024-03-25 3:31PM EDT90.0037.5331.5036.300.00-41866.31%
RJF240517C000950002024-03-25 3:31PM EDT95.0032.4426.5031.100.00-142852.54%
RJF240517C001000002024-03-25 3:22PM EDT100.0027.3022.0026.300.00-272554.15%
RJF240517C001050002024-04-08 12:56PM EDT105.0025.5016.7021.300.00-26974.02%
RJF240517C001100002024-04-19 3:55PM EDT110.0014.5013.3016.70+0.50+3.57%1229964.53%
RJF240517C001150002024-04-19 12:30PM EDT115.009.219.3010.70+0.41+4.66%540841.24%
RJF240517C001200002024-04-19 1:29PM EDT120.005.835.906.20+0.13+2.28%8155631.45%
RJF240517C001250002024-04-19 1:27PM EDT125.002.973.003.20-0.03-1.00%1001,00528.63%
RJF240517C001300002024-04-19 9:33AM EDT130.000.851.201.45-0.30-26.09%163927.83%
RJF240517C001350002024-04-19 1:24PM EDT135.000.450.400.60+0.15+50.00%6313228.00%
RJF240517C001400002024-04-09 9:47AM EDT140.000.950.000.300.00-11330.08%
RJF240517C001450002024-04-03 10:03AM EDT145.000.450.000.450.00-2439.82%
RJF240517C001500002023-11-10 2:48PM EDT150.000.150.004.100.00-1269.59%
RJF240517C001600002023-10-23 12:57PM EDT160.000.050.004.100.00--183.76%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RJF240517P000550002023-11-17 11:31AM EDT55.000.300.002.250.00-111193.12%
RJF240517P000600002023-11-29 3:10PM EDT60.000.300.001.050.00-12149.71%
RJF240517P000650002023-10-26 3:38PM EDT65.001.010.004.800.00--0191.80%
RJF240517P000700002023-10-25 1:50PM EDT70.001.700.052.900.00-800152.25%
RJF240517P000750002023-10-30 12:09PM EDT75.002.050.252.950.00-148139.84%
RJF240517P000800002023-12-13 4:59PM EDT80.000.750.000.650.00-126888.09%
RJF240517P000850002024-03-20 3:29PM EDT85.000.050.000.750.00-64679.59%
RJF240517P000900002024-01-26 12:17PM EDT90.000.400.004.800.00-1570111.18%
RJF240517P000950002024-02-20 11:42AM EDT95.000.300.000.650.00-822257.62%
RJF240517P001000002024-02-21 3:26PM EDT100.001.000.004.800.00-923883.81%
RJF240517P001050002024-04-12 2:00PM EDT105.000.420.000.600.00-112245.17%
RJF240517P001100002024-04-19 10:04AM EDT110.000.350.300.45-0.21-37.50%214232.50%
RJF240517P001150002024-04-18 12:30PM EDT115.001.020.601.000.00-1510229.93%
RJF240517P001200002024-04-17 3:46PM EDT120.002.581.802.100.00-9017627.39%
RJF240517P001250002024-04-19 3:02PM EDT125.004.603.804.200.00-519425.62%
RJF240517P001300002024-04-10 2:01PM EDT130.005.266.209.900.00-27144.96%