NYSE - Delayed Quote • USD
Raymond James Financial, Inc. (RJF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:54 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RJF240517C00060000 | 12/28/2023 5:29 PM | 60 | 53.70 | 52.00 | 56.50 | 0.00 | 0.00% | 60 | 12 | 0.00% |
RJF240517C00070000 | 12/28/2023 5:27 PM | 70 | 44.05 | 42.10 | 46.50 | 0.00 | 0.00% | 20 | 0 | 0.00% |
RJF240517C00075000 | 12/28/2023 5:28 PM | 75 | 39.06 | 37.60 | 41.50 | 0.00 | 0.00% | 20 | 0 | 0.00% |
RJF240517C00090000 | 4/23/2024 2:38 PM | 90 | 36.30 | 29.70 | 34.50 | 0.00 | 0.00% | 9 | 9 | 69.63% |
RJF240517C00095000 | 3/25/2024 7:31 PM | 95 | 32.44 | 30.60 | 35.50 | 0.00 | 0.00% | 14 | 28 | 157.86% |
RJF240517C00100000 | 3/25/2024 7:22 PM | 100 | 27.30 | 25.50 | 30.40 | 0.00 | 0.00% | 27 | 25 | 137.35% |
RJF240517C00105000 | 4/8/2024 4:56 PM | 105 | 25.50 | 15.00 | 19.40 | 0.00 | 0.00% | 2 | 69 | 77.78% |
RJF240517C00110000 | 4/26/2024 7:46 PM | 110 | 12.23 | 9.90 | 14.50 | 2.45 | 25.05% | 4 | 289 | 63.55% |
RJF240517C00115000 | 4/26/2024 2:37 PM | 115 | 7.59 | 6.00 | 8.10 | 2.29 | 43.21% | 5 | 397 | 32.68% |
RJF240517C00120000 | 4/26/2024 6:40 PM | 120 | 4.00 | 3.60 | 3.80 | 0.00 | 0.00% | 2 | 511 | 23.95% |
RJF240517C00125000 | 4/26/2024 2:09 PM | 125 | 1.40 | 1.15 | 1.35 | 0.00 | 0.00% | 2 | 826 | 22.24% |
RJF240517C00130000 | 4/26/2024 3:34 PM | 130 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 21 | 710 | 21.02% |
RJF240517C00135000 | 4/25/2024 4:52 PM | 135 | 0.10 | 0.05 | 0.90 | 0.00 | 0.00% | 35 | 178 | 39.99% |
RJF240517C00140000 | 4/25/2024 1:56 PM | 140 | 0.27 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 115 | 27.15% |
RJF240517C00145000 | 4/3/2024 2:03 PM | 145 | 0.45 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 4 | 48.29% |
RJF240517C00150000 | 11/10/2023 6:48 PM | 150 | 0.15 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 2 | 82.91% |
RJF240517C00160000 | 10/23/2023 4:57 PM | 160 | 0.05 | 0.00 | 4.10 | 0.00 | 0.00% | - | 1 | 98.80% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RJF240517P00055000 | 11/17/2023 3:31 PM | 55 | 0.30 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 11 | 216.31% |
RJF240517P00060000 | 11/29/2023 7:10 PM | 60 | 0.30 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 2 | 167.29% |
RJF240517P00065000 | 10/26/2023 7:38 PM | 65 | 1.01 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 214.40% |
RJF240517P00070000 | 10/25/2023 5:50 PM | 70 | 1.70 | 0.05 | 2.90 | 0.00 | 0.00% | 80 | 0 | 169.63% |
RJF240517P00075000 | 10/30/2023 4:09 PM | 75 | 2.05 | 0.25 | 2.95 | 0.00 | 0.00% | 1 | 48 | 155.52% |
RJF240517P00080000 | 12/13/2023 8:59 PM | 80 | 0.75 | 0.00 | 0.65 | 0.00 | 0.00% | 12 | 68 | 97.36% |
RJF240517P00085000 | 3/20/2024 7:29 PM | 85 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 46 | 87.60% |
RJF240517P00090000 | 1/26/2024 4:17 PM | 90 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 70 | 122.56% |
RJF240517P00095000 | 2/20/2024 3:42 PM | 95 | 0.30 | 0.00 | 0.65 | 0.00 | 0.00% | 8 | 222 | 62.55% |
RJF240517P00100000 | 2/21/2024 7:26 PM | 100 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 9 | 238 | 91.21% |
RJF240517P00105000 | 4/12/2024 6:00 PM | 105 | 0.42 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 122 | 57.72% |
RJF240517P00110000 | 4/25/2024 2:11 PM | 110 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 50 | 142 | 34.57% |
RJF240517P00115000 | 4/25/2024 5:09 PM | 115 | 0.45 | 0.40 | 0.50 | -0.65 | -59.09% | 20 | 141 | 23.10% |
RJF240517P00120000 | 4/25/2024 3:28 PM | 120 | 2.80 | 1.40 | 1.60 | 0.00 | 0.00% | 87 | 246 | 20.90% |
RJF240517P00125000 | 4/26/2024 5:29 PM | 125 | 4.59 | 3.90 | 4.30 | -2.26 | -32.99% | 1 | 199 | 20.44% |
RJF240517P00130000 | 4/22/2024 4:18 PM | 130 | 6.15 | 6.50 | 9.10 | 0.00 | 0.00% | 2 | 71 | 30.62% |
Related Tickers
SF Stifel Financial Corp.
79.05
+0.69%
EVR Evercore Inc.
184.29
+0.35%
TW Tradeweb Markets Inc.
101.84
-0.30%
JEF Jefferies Financial Group Inc.
43.56
+0.23%
MC Moelis & Company
49.75
-1.01%
LAZ Lazard, Inc.
38.99
+0.26%
PIPR Piper Sandler Companies
197.16
+2.67%
IBKR Interactive Brokers Group, Inc.
116.15
-1.01%
MKTX MarketAxess Holdings Inc.
201.79
+0.10%
LPLA LPL Financial Holdings Inc.
266.32
+0.34%