Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF230217C00080000 | 2022-12-27 10:09AM EST | 80.00 | 28.00 | 31.40 | 36.00 | 0.00 | - | 1 | 1 | 152.25% |
| RJF230217C00085000 | 2022-06-24 1:19PM EST | 85.00 | 14.80 | 16.10 | 16.90 | 0.00 | - | 19 | 19 | 0.00% |
| RJF230217C00090000 | 2023-01-03 3:34PM EST | 90.00 | 17.10 | 17.10 | 21.10 | 0.00 | - | 6 | 8 | 0.00% |
| RJF230217C00095000 | 2022-08-24 2:37PM EST | 95.00 | 17.50 | 11.70 | 14.80 | 0.00 | - | - | 30 | 0.00% |
| RJF230217C00100000 | 2023-01-27 3:48PM EST | 100.00 | 12.50 | 11.60 | 13.00 | 0.00 | - | 54 | 346 | 60.06% |
| RJF230217C00105000 | 2023-02-02 2:22PM EST | 105.00 | 5.55 | 6.20 | 9.00 | 0.00 | - | 4 | 24 | 56.74% |
| RJF230217C00110000 | 2023-02-03 3:59PM EST | 110.00 | 3.50 | 3.10 | 3.80 | +1.60 | +84.21% | 62 | 143 | 31.91% |
| RJF230217C00115000 | 2023-02-03 2:00PM EST | 115.00 | 1.00 | 0.70 | 1.25 | +0.39 | +63.93% | 45 | 580 | 28.32% |
| RJF230217C00120000 | 2023-02-03 12:50PM EST | 120.00 | 0.40 | 0.10 | 0.55 | +0.15 | +60.00% | 1 | 928 | 33.42% |
| RJF230217C00125000 | 2023-02-02 9:55AM EST | 125.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 12 | 1,587 | 37.60% |
| RJF230217C00130000 | 2023-02-03 10:24AM EST | 130.00 | 0.05 | 0.00 | 0.55 | -0.50 | -90.91% | 1 | 362 | 56.84% |
| RJF230217C00135000 | 2023-01-25 3:10PM EST | 135.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 471 | 103.96% |
| RJF230217C00140000 | 2022-11-18 11:39AM EST | 140.00 | 1.51 | 0.00 | 2.05 | 0.00 | - | 50 | 198 | 89.16% |
| RJF230217C00145000 | 2022-11-11 11:00AM EST | 145.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 5 | 52 | 126.66% |
| RJF230217C00150000 | 2022-11-11 3:48PM EST | 150.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | - | 5 | 103.81% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF230217P00045000 | 2022-08-17 10:01AM EST | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 245.51% |
| RJF230217P00055000 | 2023-01-26 11:21AM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 106 | 135.94% |
| RJF230217P00060000 | 2023-02-02 9:30AM EST | 60.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 19 | 179 | 150.59% |
| RJF230217P00065000 | 2023-01-17 10:00AM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 111 | 114.84% |
| RJF230217P00080000 | 2023-01-31 9:47AM EST | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 485 | 74.22% |
| RJF230217P00085000 | 2022-06-21 9:31AM EST | 85.00 | 8.00 | 4.50 | 5.30 | 0.00 | - | - | 2 | 191.60% |
| RJF230217P00090000 | 2022-12-09 10:32AM EST | 90.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 2 | 270 | 122.95% |
| RJF230217P00095000 | 2023-01-26 12:09PM EST | 95.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 861 | 56.45% |
| RJF230217P00100000 | 2023-01-31 9:47AM EST | 100.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | 1 | 2,152 | 43.65% |
| RJF230217P00105000 | 2023-01-30 10:45AM EST | 105.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | 16 | 58 | 41.55% |
| RJF230217P00110000 | 2023-02-02 12:20PM EST | 110.00 | 1.75 | 1.05 | 1.70 | 0.00 | - | 20 | 64 | 29.15% |
| RJF230217P00115000 | 2023-02-02 2:42PM EST | 115.00 | 7.00 | 3.30 | 4.60 | 0.00 | - | 16 | 156 | 31.13% |
| RJF230217P00120000 | 2023-02-02 1:31PM EST | 120.00 | 9.57 | 7.00 | 9.60 | 0.00 | - | 2 | 89 | 48.49% |
| RJF230217P00125000 | 2022-11-11 11:48AM EST | 125.00 | 7.70 | 12.10 | 14.10 | 0.00 | - | 10 | 53 | 54.44% |
| RJF230217P00130000 | 2022-11-23 2:58PM EST | 130.00 | 11.20 | 21.00 | 24.70 | 0.00 | - | 1 | 7 | 123.32% |
© 2023 Yahoo. All rights reserved.
