Raymond James Financial, Inc. (RJF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF230519C00060000 | 2022-11-18 11:59AM EDT | 60.00 | 62.05 | 45.50 | 49.60 | 0.00 | - | 140 | 100 | 287.11% |
| RJF230519C00070000 | 2023-03-24 12:06PM EDT | 70.00 | 20.60 | 18.30 | 21.90 | -31.58 | -60.52% | 1 | 50 | 54.27% |
| RJF230519C00075000 | 2023-03-24 9:31AM EDT | 75.00 | 16.44 | 14.00 | 17.60 | +16.44 | - | 1 | 1 | 51.43% |
| RJF230519C00085000 | 2023-03-20 9:57AM EDT | 85.00 | 11.00 | 7.70 | 10.10 | 0.00 | - | 3 | 9 | 59.18% |
| RJF230519C00090000 | 2023-03-24 1:05PM EDT | 90.00 | 5.84 | 4.80 | 6.60 | -1.29 | -18.09% | 11 | 91 | 51.36% |
| RJF230519C00095000 | 2023-03-24 2:16PM EDT | 95.00 | 3.50 | 2.55 | 4.10 | -2.50 | -41.67% | 20 | 289 | 47.10% |
| RJF230519C00100000 | 2023-03-21 12:41PM EDT | 100.00 | 3.79 | 0.75 | 3.30 | 0.00 | - | 1 | 143 | 52.05% |
| RJF230519C00105000 | 2023-03-22 1:02PM EDT | 105.00 | 1.60 | 0.25 | 2.70 | 0.00 | - | 215 | 243 | 56.32% |
| RJF230519C00110000 | 2023-03-23 12:02PM EDT | 110.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 4 | 155 | 46.70% |
| RJF230519C00115000 | 2023-03-02 1:03PM EDT | 115.00 | 1.60 | 0.00 | 1.80 | 0.00 | - | 3 | 35 | 51.03% |
| RJF230519C00120000 | 2023-03-23 3:15PM EDT | 120.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 25 | 127 | 60.30% |
| RJF230519C00125000 | 2023-03-15 10:07AM EDT | 125.00 | 1.40 | 0.00 | 2.85 | 0.00 | - | 10 | 256 | 70.26% |
| RJF230519C00130000 | 2023-03-16 11:38AM EDT | 130.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | 6 | 181 | 76.78% |
| RJF230519C00135000 | 2023-03-17 3:35PM EDT | 135.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 37 | 76.22% |
| RJF230519C00140000 | 2023-03-10 11:18AM EDT | 140.00 | 0.09 | 0.00 | 4.20 | 0.00 | - | 3 | 73 | 95.04% |
| RJF230519C00145000 | 2023-01-03 1:47PM EDT | 145.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 5 | 164 | 62.94% |
| RJF230519C00150000 | 2022-11-15 12:22PM EDT | 150.00 | 2.90 | 0.00 | 1.95 | 0.00 | - | 1 | 63 | 86.82% |
| RJF230519C00155000 | 2022-11-15 12:32PM EDT | 155.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 109.50% |
| RJF230519C00160000 | 2022-11-15 12:24PM EDT | 160.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 1 | 158 | 104.83% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF230519P00065000 | 2023-03-16 10:21AM EDT | 65.00 | 1.50 | 0.20 | 3.40 | 0.00 | - | - | 1 | 79.30% |
| RJF230519P00070000 | 2023-03-15 11:40AM EDT | 70.00 | 1.00 | 0.10 | 3.00 | 0.00 | - | - | 1 | 62.31% |
| RJF230519P00075000 | 2023-03-23 10:20AM EDT | 75.00 | 0.90 | 0.65 | 3.80 | 0.00 | - | 1 | 3 | 57.25% |
| RJF230519P00080000 | 2023-03-20 1:38PM EDT | 80.00 | 2.70 | 1.70 | 4.60 | 0.00 | - | 8 | 43 | 52.11% |
| RJF230519P00085000 | 2023-03-17 2:13PM EDT | 85.00 | 5.10 | 3.60 | 6.00 | 0.00 | - | 16 | 19 | 59.11% |
| RJF230519P00090000 | 2023-03-20 12:56PM EDT | 90.00 | 5.40 | 5.80 | 6.90 | 0.00 | - | 5 | 73 | 46.90% |
| RJF230519P00095000 | 2023-03-23 2:48PM EDT | 95.00 | 7.78 | 8.30 | 9.90 | 0.00 | - | 4 | 62 | 46.27% |
| RJF230519P00100000 | 2023-03-23 3:40PM EDT | 100.00 | 10.90 | 11.20 | 14.30 | 0.00 | - | 4 | 14 | 52.81% |
| RJF230519P00105000 | 2023-03-23 3:23PM EDT | 105.00 | 15.00 | 15.00 | 18.50 | 0.00 | - | 4 | 324 | 55.35% |
| RJF230519P00110000 | 2023-03-13 3:03PM EDT | 110.00 | 19.80 | 19.20 | 23.00 | 0.00 | - | 2 | 103 | 58.59% |
| RJF230519P00115000 | 2023-02-10 4:45PM EDT | 115.00 | 7.40 | 18.50 | 22.80 | 0.00 | - | 34 | 47 | 0.00% |
| RJF230519P00120000 | 2023-03-09 11:34AM EDT | 120.00 | 17.65 | 29.80 | 33.50 | 0.00 | - | 1 | 10 | 54.25% |
| RJF230519P00125000 | 2023-01-06 10:35AM EDT | 125.00 | 17.60 | 12.00 | 15.60 | 0.00 | - | 3 | 8 | 0.00% |
| RJF230519P00130000 | 2022-12-15 11:09AM EDT | 130.00 | 22.65 | 14.60 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| RJF230519P00145000 | 2022-11-28 11:01AM EDT | 145.00 | 28.50 | 36.70 | 39.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
