Raymond James Financial, Inc. (RJF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF230421C00075000 | 2023-03-17 12:04PM EDT | 75.00 | 13.50 | 16.10 | 19.50 | 0.00 | - | 4 | 9 | 64.26% |
| RJF230421C00080000 | 2023-03-20 9:54AM EDT | 80.00 | 14.20 | 11.50 | 14.70 | 0.00 | - | 3 | 2 | 53.88% |
| RJF230421C00085000 | 2023-03-20 2:19PM EDT | 85.00 | 9.50 | 7.80 | 9.40 | 0.00 | - | 3 | 0 | 53.20% |
| RJF230421C00090000 | 2023-03-22 2:25PM EDT | 90.00 | 6.00 | 4.40 | 5.20 | -0.10 | -1.64% | 2 | 87 | 41.14% |
| RJF230421C00095000 | 2023-03-22 3:27PM EDT | 95.00 | 2.80 | 2.10 | 2.65 | -1.50 | -34.88% | 4 | 22 | 38.17% |
| RJF230421C00100000 | 2023-03-22 3:27PM EDT | 100.00 | 1.15 | 0.40 | 1.50 | -0.98 | -46.01% | 37 | 56 | 40.77% |
| RJF230421C00105000 | 2023-03-21 2:46PM EDT | 105.00 | 0.75 | 0.05 | 1.85 | 0.00 | - | 22 | 57 | 57.15% |
| RJF230421C00110000 | 2023-03-06 11:59AM EDT | 110.00 | 2.95 | 0.00 | 0.85 | 0.00 | - | 6 | 15 | 52.73% |
| RJF230421C00115000 | 2023-03-21 9:40AM EDT | 115.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 267 | 56.74% |
| RJF230421C00120000 | 2023-03-20 9:51AM EDT | 120.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 130 | 51.07% |
| RJF230421C00135000 | 2023-03-13 11:44AM EDT | 135.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 21 | 73.24% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF230421P00055000 | 2023-03-20 12:04PM EDT | 55.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 159.28% |
| RJF230421P00065000 | 2023-03-13 11:12AM EDT | 65.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | 3 | 0 | 91.75% |
| RJF230421P00070000 | 2023-03-16 10:42AM EDT | 70.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 7 | 22 | 65.43% |
| RJF230421P00080000 | 2023-03-20 12:51PM EDT | 80.00 | 1.35 | 0.15 | 2.25 | 0.00 | - | 10 | 0 | 51.42% |
| RJF230421P00085000 | 2023-03-21 11:34AM EDT | 85.00 | 1.33 | 1.40 | 2.10 | +0.23 | +20.91% | 1 | 26 | 46.80% |
| RJF230421P00090000 | 2023-03-22 11:31AM EDT | 90.00 | 2.61 | 3.10 | 3.60 | -1.29 | -33.08% | 1 | 86 | 42.52% |
| RJF230421P00095000 | 2023-03-21 2:15PM EDT | 95.00 | 4.20 | 5.20 | 6.20 | 0.00 | - | 15 | 101 | 41.04% |
| RJF230421P00100000 | 2023-03-17 10:37AM EDT | 100.00 | 13.41 | 7.70 | 10.80 | 0.00 | - | 3 | 7 | 52.54% |
| RJF230421P00105000 | 2023-03-16 10:05AM EDT | 105.00 | 19.50 | 11.40 | 16.00 | 0.00 | - | 4 | 0 | 67.77% |
| RJF230421P00110000 | 2023-03-03 12:44PM EDT | 110.00 | 5.10 | 17.30 | 20.50 | 0.00 | - | 4 | 52 | 73.10% |
| RJF230421P00115000 | 2023-03-09 11:32AM EDT | 115.00 | 12.45 | 21.20 | 25.60 | 0.00 | - | 1 | 0 | 84.50% |
| RJF230421P00120000 | 2023-02-23 2:20PM EDT | 120.00 | 15.29 | 27.40 | 29.80 | 0.00 | - | - | 0 | 56.45% |
© 2023 Yahoo. All rights reserved.
