Australia markets closed

Raymond James Financial, Inc. (RJF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.87+3.04 (+2.79%)
At close: 04:04PM EST
110.28 -1.59 (-1.42%)
After hours: 05:30PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RJF230217C000800002022-12-27 10:09AM EST80.0028.0031.4036.000.00-11152.25%
RJF230217C000850002022-06-24 1:19PM EST85.0014.8016.1016.900.00-19190.00%
RJF230217C000900002023-01-03 3:34PM EST90.0017.1017.1021.100.00-680.00%
RJF230217C000950002022-08-24 2:37PM EST95.0017.5011.7014.800.00--300.00%
RJF230217C001000002023-01-27 3:48PM EST100.0012.5011.6013.000.00-5434660.06%
RJF230217C001050002023-02-02 2:22PM EST105.005.556.209.000.00-42456.74%
RJF230217C001100002023-02-03 3:59PM EST110.003.503.103.80+1.60+84.21%6214331.91%
RJF230217C001150002023-02-03 2:00PM EST115.001.000.701.25+0.39+63.93%4558028.32%
RJF230217C001200002023-02-03 12:50PM EST120.000.400.100.55+0.15+60.00%192833.42%
RJF230217C001250002023-02-02 9:55AM EST125.000.150.100.250.00-121,58737.60%
RJF230217C001300002023-02-03 10:24AM EST130.000.050.000.55-0.50-90.91%136256.84%
RJF230217C001350002023-01-25 3:10PM EST135.000.130.004.800.00-1471103.96%
RJF230217C001400002022-11-18 11:39AM EST140.001.510.002.050.00-5019889.16%
RJF230217C001450002022-11-11 11:00AM EST145.001.950.004.800.00-552126.66%
RJF230217C001500002022-11-11 3:48PM EST150.000.750.001.750.00--5103.81%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RJF230217P000450002022-08-17 10:01AM EST45.000.400.000.750.00-11245.51%
RJF230217P000550002023-01-26 11:21AM EST55.000.010.000.050.00-2106135.94%
RJF230217P000600002023-02-02 9:30AM EST60.000.010.000.300.00-19179150.59%
RJF230217P000650002023-01-17 10:00AM EST65.000.050.000.100.00-20111114.84%
RJF230217P000800002023-01-31 9:47AM EST80.000.060.000.100.00-148574.22%
RJF230217P000850002022-06-21 9:31AM EST85.008.004.505.300.00--2191.60%
RJF230217P000900002022-12-09 10:32AM EST90.001.680.004.800.00-2270122.95%
RJF230217P000950002023-01-26 12:09PM EST95.000.100.000.350.00-286156.45%
RJF230217P001000002023-01-31 9:47AM EST100.000.370.200.400.00-12,15243.65%
RJF230217P001050002023-01-30 10:45AM EST105.000.600.001.100.00-165841.55%
RJF230217P001100002023-02-02 12:20PM EST110.001.751.051.700.00-206429.15%
RJF230217P001150002023-02-02 2:42PM EST115.007.003.304.600.00-1615631.13%
RJF230217P001200002023-02-02 1:31PM EST120.009.577.009.600.00-28948.49%
RJF230217P001250002022-11-11 11:48AM EST125.007.7012.1014.100.00-105354.44%
RJF230217P001300002022-11-23 2:58PM EST130.0011.2021.0024.700.00-17123.32%