Raymond James Financial, Inc. (RJF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM 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 | 17.40 | 21.00 | 0.00 | - | - | 9 | 77.73% |
| RJF230421C00080000 | 2023-03-20 9:54AM EDT | 80.00 | 14.20 | 12.70 | 16.00 | 0.00 | - | - | 2 | 63.53% |
| RJF230421C00085000 | 2023-03-20 2:19PM EDT | 85.00 | 9.50 | 8.30 | 10.40 | 0.00 | - | - | 0 | 61.82% |
| RJF230421C00090000 | 2023-03-31 10:44AM EDT | 90.00 | 4.60 | 4.80 | 5.50 | +0.50 | +12.20% | 1 | 87 | 41.46% |
| RJF230421C00095000 | 2023-03-31 10:10AM EDT | 95.00 | 1.65 | 1.80 | 2.20 | +0.05 | +3.12% | 2 | 470 | 33.15% |
| RJF230421C00100000 | 2023-03-30 12:20PM EDT | 100.00 | 0.48 | 0.35 | 1.35 | 0.00 | - | 1 | 127 | 41.19% |
| RJF230421C00105000 | 2023-03-30 10:14AM EDT | 105.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 72 | 31.93% |
| RJF230421C00110000 | 2023-03-29 12:43PM EDT | 110.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | 1 | 16 | 59.28% |
| RJF230421C00115000 | 2023-03-21 9:40AM EDT | 115.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 267 | 63.92% |
| RJF230421C00120000 | 2023-03-20 9:51AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 130 | 51.56% |
| RJF230421C00135000 | 2023-03-13 11:44AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 21 | 64.84% |
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 | 1.25 | 0.00 | - | - | 7 | 141.80% |
| RJF230421P00065000 | 2023-03-13 11:12AM EDT | 65.00 | 1.20 | 0.00 | 1.75 | 0.00 | - | - | 31 | 112.50% |
| RJF230421P00070000 | 2023-03-16 10:42AM EDT | 70.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 22 | 81.64% |
| RJF230421P00080000 | 2023-03-30 9:49AM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 477 | 56.45% |
| RJF230421P00085000 | 2023-03-29 2:47PM EDT | 85.00 | 1.05 | 0.10 | 1.00 | 0.00 | - | 2 | 23 | 44.39% |
| RJF230421P00090000 | 2023-03-30 1:32PM EDT | 90.00 | 2.15 | 1.15 | 2.05 | 0.00 | - | 5 | 94 | 39.26% |
| RJF230421P00095000 | 2023-03-30 11:16AM EDT | 95.00 | 4.00 | 2.70 | 4.30 | 0.00 | - | 1 | 491 | 37.38% |
| RJF230421P00100000 | 2023-03-28 9:58AM EDT | 100.00 | 8.90 | 5.50 | 8.10 | 0.00 | - | 2 | 7 | 41.46% |
| RJF230421P00105000 | 2023-03-28 9:58AM EDT | 105.00 | 13.80 | 11.00 | 13.50 | 0.00 | - | 2 | 19 | 61.91% |
| RJF230421P00110000 | 2023-03-03 12:44PM EDT | 110.00 | 5.10 | 15.50 | 18.50 | 0.00 | - | - | 52 | 75.02% |
| RJF230421P00115000 | 2023-03-09 11:32AM EDT | 115.00 | 12.45 | 20.30 | 23.80 | 0.00 | - | - | 32 | 54.79% |
© 2023 Yahoo. All rights reserved.
