Australia markets close in 3 hours 57 minutes

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.74-3.39 (-3.56%)
At close: 04:05PM EDT
92.50 +0.76 (+0.83%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RJF230421C000750002023-03-17 12:04PM EDT75.0013.5016.1019.500.00-4964.26%
RJF230421C000800002023-03-20 9:54AM EDT80.0014.2011.5014.700.00-3253.88%
RJF230421C000850002023-03-20 2:19PM EDT85.009.507.809.400.00-3053.20%
RJF230421C000900002023-03-22 2:25PM EDT90.006.004.405.20-0.10-1.64%28741.14%
RJF230421C000950002023-03-22 3:27PM EDT95.002.802.102.65-1.50-34.88%42238.17%
RJF230421C001000002023-03-22 3:27PM EDT100.001.150.401.50-0.98-46.01%375640.77%
RJF230421C001050002023-03-21 2:46PM EDT105.000.750.051.850.00-225757.15%
RJF230421C001100002023-03-06 11:59AM EDT110.002.950.000.850.00-61552.73%
RJF230421C001150002023-03-21 9:40AM EDT115.000.050.001.250.00-126756.74%
RJF230421C001200002023-03-20 9:51AM EDT120.000.050.000.400.00-313051.07%
RJF230421C001350002023-03-13 11:44AM EDT135.000.050.000.600.00--2173.24%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RJF230421P000550002023-03-20 12:04PM EDT55.000.100.004.200.00-10159.28%
RJF230421P000650002023-03-13 11:12AM EDT65.001.200.001.800.00-3091.75%
RJF230421P000700002023-03-16 10:42AM EDT70.001.000.001.000.00-72265.43%
RJF230421P000800002023-03-20 12:51PM EDT80.001.350.152.250.00-10051.42%
RJF230421P000850002023-03-21 11:34AM EDT85.001.331.402.10+0.23+20.91%12646.80%
RJF230421P000900002023-03-22 11:31AM EDT90.002.613.103.60-1.29-33.08%18642.52%
RJF230421P000950002023-03-21 2:15PM EDT95.004.205.206.200.00-1510141.04%
RJF230421P001000002023-03-17 10:37AM EDT100.0013.417.7010.800.00-3752.54%
RJF230421P001050002023-03-16 10:05AM EDT105.0019.5011.4016.000.00-4067.77%
RJF230421P001100002023-03-03 12:44PM EDT110.005.1017.3020.500.00-45273.10%
RJF230421P001150002023-03-09 11:32AM EDT115.0012.4521.2025.600.00-1084.50%
RJF230421P001200002023-02-23 2:20PM EDT120.0015.2927.4029.800.00--056.45%