Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816C00065000 | 2024-01-23 3:51PM EDT | 65.00 | 49.96 | 52.30 | 57.00 | 0.00 | - | 60 | 30 | 52.64% |
| RJF240816C00070000 | 2024-01-23 3:50PM EDT | 70.00 | 44.70 | 47.50 | 52.00 | 0.00 | - | 20 | 17 | 46.97% |
| RJF240816C00075000 | 2024-01-23 3:49PM EDT | 75.00 | 41.00 | 42.80 | 47.50 | 0.00 | - | 20 | 0 | 54.49% |
| RJF240816C00085000 | 2024-01-26 12:05PM EDT | 85.00 | 32.90 | 33.40 | 37.90 | 0.00 | - | 1 | 0 | 47.63% |
| RJF240816C00100000 | 2024-04-19 10:01AM EDT | 100.00 | 25.70 | 22.40 | 26.00 | 0.00 | - | 2 | 9 | 49.65% |
| RJF240816C00105000 | 2024-04-25 9:54AM EDT | 105.00 | 16.50 | 17.70 | 19.90 | 0.00 | - | 58 | 60 | 36.54% |
| RJF240816C00110000 | 2024-04-05 11:51AM EDT | 110.00 | 22.18 | 13.90 | 15.70 | 0.00 | - | 9 | 11 | 33.33% |
| RJF240816C00115000 | 2024-04-24 11:44AM EDT | 115.00 | 15.81 | 10.80 | 11.70 | 0.00 | - | 2 | 69 | 29.95% |
| RJF240816C00120000 | 2024-04-25 12:40PM EDT | 120.00 | 6.00 | 6.90 | 8.10 | 0.00 | - | 22 | 161 | 26.82% |
| RJF240816C00125000 | 2024-04-25 10:30AM EDT | 125.00 | 4.00 | 5.20 | 5.50 | 0.00 | - | 17 | 279 | 25.64% |
| RJF240816C00130000 | 2024-04-25 1:29PM EDT | 130.00 | 2.75 | 3.30 | 3.60 | 0.00 | - | 367 | 786 | 25.01% |
| RJF240816C00135000 | 2024-04-26 9:44AM EDT | 135.00 | 2.10 | 1.60 | 2.15 | +0.67 | +46.85% | 14 | 526 | 24.07% |
| RJF240816C00140000 | 2024-04-25 11:02AM EDT | 140.00 | 0.85 | 1.05 | 1.25 | 0.00 | - | 2 | 565 | 23.63% |
| RJF240816C00145000 | 2024-04-18 12:10PM EDT | 145.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 4 | 80 | 22.93% |
| RJF240816C00150000 | 2024-04-24 3:38PM EDT | 150.00 | 0.75 | 0.10 | 0.35 | 0.00 | - | 25 | 42 | 22.83% |
| RJF240816C00155000 | 2024-04-09 12:19PM EDT | 155.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 38 | 97 | 36.07% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240816P00060000 | 2024-01-09 4:01PM EDT | 60.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | - | 20 | 65.04% |
| RJF240816P00065000 | 2024-01-09 4:01PM EDT | 65.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 40 | 93.26% |
| RJF240816P00070000 | 2024-01-09 4:01PM EDT | 70.00 | 0.46 | 0.10 | 4.90 | 0.00 | - | 20 | 22 | 85.30% |
| RJF240816P00080000 | 2024-01-12 3:57PM EDT | 80.00 | 0.80 | 0.40 | 4.80 | 0.00 | - | - | 1 | 69.71% |
| RJF240816P00085000 | 2024-02-21 4:59PM EDT | 85.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 3 | 5 | 59.66% |
| RJF240816P00090000 | 2024-03-08 1:06PM EDT | 90.00 | 0.64 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 38.33% |
| RJF240816P00095000 | 2024-04-12 1:46PM EDT | 95.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 61.06% |
| RJF240816P00100000 | 2024-04-05 11:58AM EDT | 100.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 6 | 22 | 26.97% |
| RJF240816P00105000 | 2024-04-26 12:06PM EDT | 105.00 | 1.15 | 1.00 | 1.15 | +0.22 | +23.66% | 1 | 131 | 25.28% |
| RJF240816P00110000 | 2024-04-26 12:18PM EDT | 110.00 | 1.85 | 1.70 | 1.90 | +0.80 | +76.19% | 10 | 46 | 23.87% |
| RJF240816P00115000 | 2024-04-24 3:21PM EDT | 115.00 | 1.75 | 2.80 | 3.10 | 0.00 | - | 18 | 51 | 22.70% |
| RJF240816P00120000 | 2024-04-24 3:42PM EDT | 120.00 | 2.95 | 4.50 | 4.80 | 0.00 | - | 17 | 134 | 21.38% |
| RJF240816P00125000 | 2024-04-24 3:25PM EDT | 125.00 | 4.50 | 6.90 | 7.20 | 0.00 | - | 21 | 41 | 20.23% |
| RJF240816P00130000 | 2024-04-19 2:25PM EDT | 130.00 | 10.00 | 10.00 | 11.30 | 0.00 | - | 10 | 38 | 23.23% |
| RJF240816P00135000 | 2024-04-10 12:37PM EDT | 135.00 | 10.30 | 13.70 | 14.20 | 0.00 | - | 6 | 9 | 18.40% |
| RJF240816P00140000 | 2024-04-08 10:55AM EDT | 140.00 | 12.60 | 16.60 | 19.60 | 0.00 | - | 3 | 11 | 24.90% |
© 2024 Yahoo. All rights reserved.