Raymond James Financial, Inc. (RJF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF230818C00095000 | 2023-03-16 3:13PM EDT | 95.00 | 7.00 | 5.40 | 7.70 | 0.00 | - | - | 6 | 44.74% |
| RJF230818C00100000 | 2023-03-22 11:44AM EDT | 100.00 | 6.10 | 3.10 | 5.90 | 0.00 | - | 1 | 25 | 43.90% |
| RJF230818C00105000 | 2023-03-22 11:50AM EDT | 105.00 | 4.10 | 1.90 | 4.70 | 0.00 | - | 7 | 32 | 44.40% |
| RJF230818C00110000 | 2023-03-22 11:48AM EDT | 110.00 | 2.80 | 0.80 | 3.20 | 0.00 | - | 2 | 57 | 41.97% |
| RJF230818C00115000 | 2023-03-20 1:19PM EDT | 115.00 | 1.75 | 0.10 | 2.85 | 0.00 | - | 20 | 112 | 44.60% |
| RJF230818C00120000 | 2023-03-21 3:17PM EDT | 120.00 | 1.40 | 0.25 | 3.50 | 0.00 | - | 6 | 92 | 52.67% |
| RJF230818C00125000 | 2023-03-01 11:45AM EDT | 125.00 | 2.10 | 0.00 | 2.95 | 0.00 | - | 1 | 165 | 53.36% |
| RJF230818C00130000 | 2023-02-21 12:10PM EDT | 130.00 | 2.10 | 0.00 | 1.85 | 0.00 | - | 16 | 23 | 49.34% |
| RJF230818C00135000 | 2023-01-26 1:49PM EDT | 135.00 | 2.30 | 0.25 | 1.85 | 0.00 | - | 8 | 10 | 52.56% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF230818P00050000 | 2023-03-13 2:10PM EDT | 50.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | - | 5 | 74.37% |
| RJF230818P00060000 | 2023-03-15 11:10AM EDT | 60.00 | 1.55 | 0.00 | 3.60 | 0.00 | - | 1 | 9 | 56.79% |
| RJF230818P00075000 | 2023-03-15 1:01PM EDT | 75.00 | 4.47 | 2.60 | 5.60 | 0.00 | - | 9 | 17 | 54.68% |
| RJF230818P00080000 | 2023-03-22 3:15PM EDT | 80.00 | 3.82 | 4.50 | 6.50 | 0.00 | - | 1 | 75 | 48.93% |
| RJF230818P00085000 | 2023-03-21 3:33PM EDT | 85.00 | 4.50 | 6.10 | 8.00 | 0.00 | - | 13 | 95 | 45.14% |
| RJF230818P00090000 | 2023-03-23 1:54PM EDT | 90.00 | 7.40 | 8.00 | 10.20 | 0.00 | - | 30 | 65 | 43.10% |
| RJF230818P00095000 | 2023-03-23 1:55PM EDT | 95.00 | 9.70 | 11.00 | 12.70 | 0.00 | - | 27 | 33 | 40.70% |
| RJF230818P00100000 | 2023-03-22 3:24PM EDT | 100.00 | 11.80 | 13.60 | 15.70 | 0.00 | - | 9 | 134 | 38.75% |
| RJF230818P00105000 | 2023-03-22 3:02PM EDT | 105.00 | 15.30 | 16.90 | 20.40 | 0.00 | - | 4 | 20 | 43.39% |
| RJF230818P00110000 | 2023-03-09 11:34AM EDT | 110.00 | 11.15 | 20.50 | 24.10 | 0.00 | - | 1 | 14 | 41.93% |
| RJF230818P00115000 | 2023-03-09 12:13PM EDT | 115.00 | 14.30 | 24.90 | 28.40 | 0.00 | - | 3 | 99 | 42.46% |
© 2023 Yahoo. All rights reserved.
