Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517C00060000 | 2023-12-28 1:29PM EDT | 60.00 | 53.70 | 52.00 | 56.50 | 0.00 | - | 60 | 12 | 0.00% |
| RJF240517C00070000 | 2023-12-28 1:27PM EDT | 70.00 | 44.05 | 42.10 | 46.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00075000 | 2023-12-28 1:28PM EDT | 75.00 | 39.06 | 37.60 | 41.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 36.30 | 33.00 | 37.90 | 0.00 | - | 9 | 9 | 207.23% |
| RJF240517C00095000 | 2024-03-25 3:31PM EDT | 95.00 | 32.44 | 30.60 | 35.50 | 0.00 | - | 14 | 28 | 186.18% |
| RJF240517C00100000 | 2024-03-25 3:22PM EDT | 100.00 | 27.30 | 25.50 | 30.40 | 0.00 | - | 27 | 25 | 159.23% |
| RJF240517C00105000 | 2024-04-08 12:56PM EDT | 105.00 | 25.50 | 18.20 | 22.30 | 0.00 | - | 2 | 69 | 120.36% |
| RJF240517C00110000 | 2024-05-07 9:49AM EDT | 110.00 | 16.20 | 14.10 | 17.40 | 0.00 | - | 2 | 287 | 50.20% |
| RJF240517C00115000 | 2024-05-06 1:51PM EDT | 115.00 | 11.24 | 10.00 | 12.10 | 0.00 | - | 8 | 389 | 72.34% |
| RJF240517C00120000 | 2024-05-07 10:18AM EDT | 120.00 | 5.47 | 5.20 | 6.00 | -0.43 | -7.29% | 7 | 489 | 28.81% |
| RJF240517C00125000 | 2024-05-10 2:10PM EDT | 125.00 | 1.60 | 1.50 | 1.65 | +0.25 | +18.52% | 49 | 800 | 17.80% |
| RJF240517C00130000 | 2024-05-10 11:08AM EDT | 130.00 | 0.20 | 0.10 | 0.15 | +0.05 | +33.33% | 7 | 728 | 17.68% |
| RJF240517C00135000 | 2024-04-25 12:52PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 35 | 178 | 25.20% |
| RJF240517C00140000 | 2024-04-30 11:38AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 35.55% |
| RJF240517C00145000 | 2024-04-29 1:26PM EDT | 145.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 57.91% |
| RJF240517C00150000 | 2023-11-10 2:48PM EDT | 150.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 120.36% |
| RJF240517C00160000 | 2023-10-23 12:57PM EDT | 160.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 146.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517P00055000 | 2023-11-17 11:31AM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 359.77% |
| RJF240517P00060000 | 2023-11-29 3:10PM EDT | 60.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 279.69% |
| RJF240517P00065000 | 2023-10-26 3:38PM EDT | 65.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 0 | 358.01% |
| RJF240517P00070000 | 2023-10-25 1:50PM EDT | 70.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | 80 | 0 | 285.06% |
| RJF240517P00075000 | 2023-10-30 12:09PM EDT | 75.00 | 2.05 | 0.25 | 2.95 | 0.00 | - | 1 | 48 | 262.50% |
| RJF240517P00080000 | 2023-12-13 4:59PM EDT | 80.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 12 | 68 | 166.60% |
| RJF240517P00085000 | 2024-03-20 3:29PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 150.98% |
| RJF240517P00090000 | 2024-01-26 12:17PM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 210.69% |
| RJF240517P00095000 | 2024-02-20 11:42AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 222 | 110.84% |
| RJF240517P00100000 | 2024-02-21 3:26PM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 9 | 238 | 160.91% |
| RJF240517P00105000 | 2024-04-12 2:00PM EDT | 105.00 | 0.42 | 0.00 | 1.25 | 0.00 | - | 1 | 122 | 89.80% |
| RJF240517P00110000 | 2024-05-02 1:28PM EDT | 110.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 51 | 143 | 113.28% |
| RJF240517P00115000 | 2024-05-09 1:54PM EDT | 115.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 2 | 201 | 59.47% |
| RJF240517P00120000 | 2024-05-09 1:54PM EDT | 120.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 255 | 22.17% |
| RJF240517P00125000 | 2024-05-10 2:14PM EDT | 125.00 | 0.95 | 0.85 | 0.95 | -0.10 | -9.52% | 69 | 177 | 16.70% |
| RJF240517P00130000 | 2024-04-22 12:18PM EDT | 130.00 | 6.15 | 4.20 | 4.70 | 0.00 | - | 2 | 71 | 22.17% |
© 2024 Yahoo. All rights reserved.