Australia markets closed

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.09-2.22 (-2.43%)
At close: 04:02PM EDT
89.62 +0.53 (+0.59%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RJF230818C000950002023-03-16 3:13PM EDT95.007.005.407.700.00--644.74%
RJF230818C001000002023-03-22 11:44AM EDT100.006.103.105.900.00-12543.90%
RJF230818C001050002023-03-22 11:50AM EDT105.004.101.904.700.00-73244.40%
RJF230818C001100002023-03-22 11:48AM EDT110.002.800.803.200.00-25741.97%
RJF230818C001150002023-03-20 1:19PM EDT115.001.750.102.850.00-2011244.60%
RJF230818C001200002023-03-21 3:17PM EDT120.001.400.253.500.00-69252.67%
RJF230818C001250002023-03-01 11:45AM EDT125.002.100.002.950.00-116553.36%
RJF230818C001300002023-02-21 12:10PM EDT130.002.100.001.850.00-162349.34%
RJF230818C001350002023-01-26 1:49PM EDT135.002.300.251.850.00-81052.56%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RJF230818P000500002023-03-13 2:10PM EDT50.001.000.003.300.00--574.37%
RJF230818P000600002023-03-15 11:10AM EDT60.001.550.003.600.00-1956.79%
RJF230818P000750002023-03-15 1:01PM EDT75.004.472.605.600.00-91754.68%
RJF230818P000800002023-03-22 3:15PM EDT80.003.824.506.500.00-17548.93%
RJF230818P000850002023-03-21 3:33PM EDT85.004.506.108.000.00-139545.14%
RJF230818P000900002023-03-23 1:54PM EDT90.007.408.0010.200.00-306543.10%
RJF230818P000950002023-03-23 1:55PM EDT95.009.7011.0012.700.00-273340.70%
RJF230818P001000002023-03-22 3:24PM EDT100.0011.8013.6015.700.00-913438.75%
RJF230818P001050002023-03-22 3:02PM EDT105.0015.3016.9020.400.00-42043.39%
RJF230818P001100002023-03-09 11:34AM EDT110.0011.1520.5024.100.00-11441.93%
RJF230818P001150002023-03-09 12:13PM EDT115.0014.3024.9028.400.00-39942.46%