Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240920C00095000 | 2024-08-20 10:20AM EDT | 95.00 | 21.00 | 20.30 | 22.90 | 0.00 | - | - | 2 | 75.39% |
| RJF240920C00100000 | 2024-08-02 2:17PM EDT | 100.00 | 9.90 | 19.70 | 20.60 | 0.00 | - | 159 | 154 | 139.72% |
| RJF240920C00105000 | 2024-08-05 10:55AM EDT | 105.00 | 5.60 | 14.10 | 16.50 | 0.00 | - | 12 | 13 | 116.21% |
| RJF240920C00110000 | 2024-08-28 2:35PM EDT | 110.00 | 8.37 | 6.70 | 7.10 | 0.00 | - | 1 | 95 | 39.14% |
| RJF240920C00115000 | 2024-09-10 2:42PM EDT | 115.00 | 2.70 | 2.75 | 2.95 | -0.80 | -22.86% | 5 | 169 | 29.25% |
| RJF240920C00120000 | 2024-09-10 12:40PM EDT | 120.00 | 0.40 | 0.55 | 0.75 | -0.60 | -60.00% | 9 | 269 | 26.91% |
| RJF240920C00125000 | 2024-09-09 1:48PM EDT | 125.00 | 0.10 | 0.05 | 0.40 | -0.13 | -56.52% | 2 | 231 | 36.13% |
| RJF240920C00130000 | 2024-08-16 2:23PM EDT | 130.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 2 | 6 | 55.03% |
| RJF240920C00135000 | 2024-08-16 2:23PM EDT | 135.00 | 0.38 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 67.72% |
| RJF240920C00140000 | 2024-07-26 11:04AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240920P00060000 | 2024-08-19 11:05AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 170.31% |
| RJF240920P00090000 | 2024-08-02 10:58AM EDT | 90.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 78.91% |
| RJF240920P00100000 | 2024-08-20 10:23AM EDT | 100.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 10 | 331 | 50.39% |
| RJF240920P00105000 | 2024-09-10 3:36PM EDT | 105.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 100 | 451 | 40.33% |
| RJF240920P00110000 | 2024-09-10 11:40AM EDT | 110.00 | 0.48 | 0.30 | 0.45 | +0.18 | +60.00% | 1 | 458 | 31.98% |
| RJF240920P00115000 | 2024-09-10 2:21PM EDT | 115.00 | 1.55 | 1.25 | 1.45 | +0.45 | +40.91% | 2 | 252 | 26.69% |
| RJF240920P00120000 | 2024-09-04 10:39AM EDT | 120.00 | 2.45 | 2.10 | 5.00 | 0.00 | - | 9 | 45 | 35.55% |
| RJF240920P00125000 | 2024-09-10 9:30AM EDT | 125.00 | 8.20 | 7.30 | 10.40 | -7.80 | -48.75% | 4 | 4 | 61.18% |
© 2024 Yahoo. All rights reserved.