Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816C00065000 | 2024-01-23 3:51PM EDT | 65.00 | 49.96 | 53.20 | 55.90 | 0.00 | - | 60 | 30 | 216.31% |
| RJF240816C00070000 | 2024-01-23 3:50PM EDT | 70.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| RJF240816C00075000 | 2024-01-23 3:49PM EDT | 75.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240816C00085000 | 2024-01-26 12:05PM EDT | 85.00 | 32.90 | 33.40 | 37.90 | 0.00 | - | 1 | 0 | 154.30% |
| RJF240816C00100000 | 2024-07-25 12:59PM EDT | 100.00 | 17.33 | 15.20 | 19.30 | 0.00 | - | 3 | 4 | 82.03% |
| RJF240816C00105000 | 2024-07-25 1:38PM EDT | 105.00 | 12.62 | 11.10 | 13.60 | 0.00 | - | 1 | 139 | 57.13% |
| RJF240816C00110000 | 2024-07-25 3:53PM EDT | 110.00 | 8.80 | 6.90 | 9.30 | 0.00 | - | 4 | 1,642 | 48.95% |
| RJF240816C00115000 | 2024-07-26 3:26PM EDT | 115.00 | 4.80 | 2.95 | 4.00 | +0.60 | +14.29% | 258 | 1,602 | 27.86% |
| RJF240816C00120000 | 2024-07-26 3:43PM EDT | 120.00 | 1.55 | 0.70 | 1.45 | -0.57 | -26.89% | 193 | 713 | 24.76% |
| RJF240816C00125000 | 2024-07-26 12:19PM EDT | 125.00 | 0.83 | 0.25 | 0.45 | +0.28 | +50.91% | 343 | 594 | 25.00% |
| RJF240816C00130000 | 2024-07-26 11:36AM EDT | 130.00 | 0.29 | 0.05 | 0.20 | +0.19 | +190.00% | 55 | 1,100 | 28.37% |
| RJF240816C00135000 | 2024-07-25 9:40AM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 1,149 | 48.83% |
| RJF240816C00140000 | 2024-07-25 9:40AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 635 | 34.38% |
| RJF240816C00145000 | 2024-05-29 11:24AM EDT | 145.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 3 | 79 | 71.75% |
| RJF240816C00150000 | 2024-05-15 12:23PM EDT | 150.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 43 | 65.97% |
| RJF240816C00155000 | 2024-04-09 12:19PM EDT | 155.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 38 | 97 | 68.46% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816P00060000 | 2024-01-09 4:01PM EDT | 60.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | - | 20 | 142.38% |
| RJF240816P00065000 | 2024-01-09 4:01PM EDT | 65.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 40 | 204.88% |
| RJF240816P00070000 | 2024-01-09 4:01PM EDT | 70.00 | 0.46 | 0.10 | 4.90 | 0.00 | - | 20 | 22 | 186.30% |
| RJF240816P00080000 | 2024-07-08 2:14PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 91.80% |
| RJF240816P00085000 | 2024-07-23 3:49PM EDT | 85.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 83.20% |
| RJF240816P00090000 | 2024-07-22 12:30PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 67.29% |
| RJF240816P00095000 | 2024-07-26 2:32PM EDT | 95.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 6 | 17,851 | 49.02% |
| RJF240816P00100000 | 2024-07-26 11:35AM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 2 | 51 | 33.99% |
| RJF240816P00105000 | 2024-07-26 3:46PM EDT | 105.00 | 0.20 | 0.20 | 0.30 | -0.08 | -28.57% | 5 | 8,002 | 31.25% |
| RJF240816P00110000 | 2024-07-26 3:54PM EDT | 110.00 | 0.71 | 0.55 | 0.80 | -0.04 | -5.33% | 12 | 6,342 | 28.05% |
| RJF240816P00115000 | 2024-07-26 3:55PM EDT | 115.00 | 1.80 | 1.65 | 1.90 | +0.05 | +2.86% | 34 | 376 | 23.96% |
| RJF240816P00120000 | 2024-07-26 10:55AM EDT | 120.00 | 2.25 | 4.10 | 4.50 | -8.45 | -78.97% | 25 | 143 | 22.05% |
| RJF240816P00125000 | 2024-07-22 2:15PM EDT | 125.00 | 15.50 | 6.90 | 10.60 | 0.00 | - | 10 | 132 | 47.28% |
| RJF240816P00130000 | 2024-05-17 3:47PM EDT | 130.00 | 6.20 | 13.20 | 17.00 | 0.00 | - | 10 | 45 | 53.76% |
| RJF240816P00135000 | 2024-05-08 3:22PM EDT | 135.00 | 10.70 | 13.20 | 17.20 | 0.00 | - | 6 | 7 | 0.00% |
| RJF240816P00140000 | 2024-04-08 10:55AM EDT | 140.00 | 12.60 | 14.90 | 16.10 | 0.00 | - | 3 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.