U.S. Markets closed

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.89+0.16 (+0.19%)
At close: 4:02PM EDT
People also watch
SFLMWDRPJCSEIC
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RJF170818C000550002017-06-02 11:54PM EDT55.0018.4718.0019.100.00-14140.00%
RJF170818C000600002017-06-02 11:54PM EDT60.0014.5113.2013.900.00-101400.00%
RJF170818C000650002017-06-28 10:54AM EDT65.0015.2714.7016.100.00-25300.00%
RJF170818C000675002017-06-02 11:54PM EDT67.509.806.607.000.00-300.00%
RJF170818C000700002017-07-27 12:55PM EDT70.0013.6012.8013.900.00-58154.49%
RJF170818C000725002017-07-27 10:14AM EDT72.5010.0010.3011.500.00-3545761.08%
RJF170818C000750002017-07-27 10:50AM EDT75.008.307.909.000.00-2871050.76%
RJF170818C000775002017-07-28 11:33AM EDT77.505.935.606.30-1.59-21.14%9965336.82%
RJF170818C000800002017-07-27 9:45AM EDT80.003.183.204.000.00-1251429.10%
RJF170818C000825002017-07-28 11:19AM EDT82.502.001.802.050.189.89%355823.37%
RJF170818C000850002017-07-28 2:36PM EDT85.000.750.650.950.1933.93%3955722.56%
RJF170818C000875002017-07-26 3:51PM EDT87.500.970.150.400.00-5313022.90%
RJF170818C000900002017-07-26 11:59AM EDT90.000.450.000.250.00-14326.42%
RJF170818C000925002017-07-28 11:48PM EDT92.500.050.000.600.00-8041.60%
RJF170818C000950002017-06-02 11:54PM EDT95.000.650.000.100.00-5531.84%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RJF170818P000550002017-06-02 11:54PM EDT55.000.850.100.250.00-2291.41%
RJF170818P000600002017-06-02 11:54PM EDT60.000.750.250.450.00-629085.25%
RJF170818P000625002017-06-19 3:45PM EDT62.500.150.100.30-0.75-83.33%212168.16%
RJF170818P000650002017-06-02 11:54PM EDT65.000.960.600.850.00-58881.25%
RJF170818P000675002017-06-29 9:31AM EDT67.500.200.150.400.00-14555.96%
RJF170818P000700002017-06-30 2:12PM EDT70.000.500.300.55-0.05-9.09%2921653.42%
RJF170818P000725002017-06-21 11:00AM EDT72.501.051.101.350.00-143063.43%
RJF170818P000750002017-07-27 2:55PM EDT75.000.250.050.200.00-240429.59%
RJF170818P000775002017-07-27 2:47PM EDT77.500.450.200.350.00-125325.83%
RJF170818P000800002017-07-26 1:40PM EDT80.000.490.450.700.00-274122.90%
RJF170818P000825002017-07-28 12:40PM EDT82.501.411.201.50-0.69-32.86%232221.34%
RJF170818P000850002017-07-28 12:40PM EDT85.002.782.453.00-0.62-18.24%23121.73%
RJF170818P000875002017-07-28 11:48PM EDT87.503.804.405.200.00-5026.44%
RJF170818P000900002017-07-28 11:48PM EDT90.007.006.707.400.00-2027.54%