Raymond James Financial, Inc. (RJF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF231117C00090000 | 2023-09-15 12:36PM EDT | 90.00 | 18.05 | 12.10 | 14.50 | 0.00 | - | 10 | 26 | 42.62% |
| RJF231117C00095000 | 2023-08-29 10:51AM EDT | 95.00 | 11.10 | 8.30 | 9.60 | 0.00 | - | 1 | 110 | 32.29% |
| RJF231117C00100000 | 2023-09-12 11:59AM EDT | 100.00 | 9.75 | 5.90 | 6.10 | 0.00 | - | 87 | 223 | 29.87% |
| RJF231117C00105000 | 2023-09-21 3:41PM EDT | 105.00 | 3.30 | 3.20 | 3.50 | -2.20 | -40.00% | 12 | 298 | 28.43% |
| RJF231117C00110000 | 2023-09-21 12:33PM EDT | 110.00 | 1.45 | 1.55 | 1.75 | -1.65 | -53.23% | 19 | 590 | 27.15% |
| RJF231117C00115000 | 2023-09-21 1:30PM EDT | 115.00 | 0.60 | 0.50 | 0.80 | -1.00 | -62.50% | 67 | 701 | 26.62% |
| RJF231117C00120000 | 2023-09-06 10:49AM EDT | 120.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 35 | 161 | 27.49% |
| RJF231117C00125000 | 2023-07-24 2:16PM EDT | 125.00 | 1.40 | 0.00 | 2.25 | 0.00 | - | 33 | 76 | 53.38% |
| RJF231117C00130000 | 2023-08-04 3:36PM EDT | 130.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 23 | 33 | 34.08% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF231117P00045000 | 2023-08-28 9:37AM EDT | 45.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 35 | 116.50% |
| RJF231117P00060000 | 2023-06-06 12:11PM EDT | 60.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 10 | 119.39% |
| RJF231117P00065000 | 2023-07-11 2:52PM EDT | 65.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | 1 | 1,807 | 96.41% |
| RJF231117P00070000 | 2023-06-20 3:32PM EDT | 70.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 42 | 70.34% |
| RJF231117P00075000 | 2023-08-02 2:50PM EDT | 75.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 53.56% |
| RJF231117P00080000 | 2023-08-23 11:07AM EDT | 80.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 1 | 274 | 46.29% |
| RJF231117P00085000 | 2023-09-14 3:49PM EDT | 85.00 | 0.35 | 0.50 | 0.65 | 0.00 | - | 40 | 187 | 36.60% |
| RJF231117P00090000 | 2023-08-25 1:10PM EDT | 90.00 | 1.50 | 0.85 | 1.00 | 0.00 | - | 8 | 14 | 32.06% |
| RJF231117P00095000 | 2023-09-21 11:05AM EDT | 95.00 | 1.80 | 1.65 | 1.80 | +0.89 | +97.80% | 457 | 32 | 29.21% |
| RJF231117P00100000 | 2023-09-21 10:02AM EDT | 100.00 | 3.25 | 3.00 | 3.30 | +1.59 | +95.78% | 3 | 144 | 27.33% |
| RJF231117P00105000 | 2023-09-20 11:50AM EDT | 105.00 | 2.75 | 5.40 | 5.70 | 0.00 | - | 3 | 193 | 25.94% |
| RJF231117P00110000 | 2023-09-20 9:50AM EDT | 110.00 | 4.91 | 7.00 | 9.90 | 0.00 | - | 3 | 10 | 31.12% |
| RJF231117P00115000 | 2023-09-19 1:53PM EDT | 115.00 | 9.17 | 11.80 | 14.40 | 0.00 | - | 1 | 2 | 35.68% |
| RJF231117P00120000 | 2023-08-11 3:45PM EDT | 120.00 | 12.96 | 13.50 | 15.00 | 0.00 | - | 20 | 16 | 0.00% |
© 2023 Yahoo. All rights reserved.
