RJF - Raymond James Financial, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RJF180615C000825002018-05-22 11:45AM EDT82.5019.2018.5019.100.00-524554.10%
RJF180615C000850002018-04-27 1:00PM EDT85.004.705.606.000.00-2220.00%
RJF180615C000875002018-05-21 1:58PM EDT87.5013.4412.7014.900.00-202057.69%
RJF180615C000900002018-05-22 12:04PM EDT90.0012.0011.3011.600.00-5511235.25%
RJF180615C000925002018-05-22 12:40PM EDT92.509.768.709.300.00-24932.81%
RJF180615C000950002018-05-23 10:52AM EDT95.006.106.406.80+0.20+3.39%148825.93%
RJF180615C000975002018-05-22 11:14AM EDT97.504.984.504.700.00-5177523.68%
RJF180615C001000002018-05-23 9:55AM EDT100.002.952.702.85-0.12-3.91%266621.33%
RJF180615C001050002018-05-23 11:27AM EDT105.000.750.600.750.00-3817120.22%
RJF180615C001100002018-05-23 9:30AM EDT110.000.150.050.15+0.02+15.38%7221.00%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RJF180615P000750002018-05-11 11:54PM EDT75.000.200.000.150.00-494955.08%
RJF180615P000800002018-05-16 9:49AM EDT80.002.010.000.150.00-515050.00%
RJF180615P000825002018-05-16 9:49AM EDT82.502.060.000.150.00-53544.34%
RJF180615P000850002018-05-23 12:02PM EDT85.000.050.000.15-0.11-68.75%25538.87%
RJF180615P000875002018-05-23 11:43AM EDT87.500.050.000.15-1.17-95.90%3133.50%
RJF180615P000900002018-05-11 2:28PM EDT90.001.100.951.10-0.80-42.11%31948.54%
RJF180615P000925002018-05-16 9:53AM EDT92.501.000.350.500.00-447731.10%
RJF180615P000950002018-05-23 10:44AM EDT95.000.470.350.50+0.17+56.67%103224.41%
RJF180615P000975002018-05-23 10:13AM EDT97.500.850.800.90+0.15+21.43%193722.56%
RJF180615P001000002018-05-23 2:59PM EDT100.001.821.501.650.00-137121.39%
RJF180615P001050002018-05-23 2:59PM EDT105.004.504.304.600.00-8120.87%