NYSE - Nasdaq Real Time Price USD

Raymond James Financial, Inc. (RJF)

122.62 +0.67 (+0.55%)
As of 9:49 AM EDT. Market Open.

Calls

In The Money

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 0.00 0.00 0.00 0.00% 9 9 0.00%
RJF240517C00095000 3/25/2024 7:31 PM 95 32.44 30.60 35.50 0.00 0.00% 14 28 146.78%
RJF240517C00100000 3/25/2024 7:22 PM 100 27.30 25.50 30.40 0.00 0.00% 27 25 127.42%
RJF240517C00105000 4/8/2024 4:56 PM 105 25.50 0.00 0.00 0.00 0.00% 2 69 0.00%
RJF240517C00110000 4/25/2024 2:22 PM 110 9.78 0.00 13.20 0.00 0.00% 10 289 36.67%
RJF240517C00115000 4/25/2024 3:43 PM 115 5.30 5.90 9.30 0.00 0.00% 8 397 38.70%
RJF240517C00120000 4/25/2024 7:59 PM 120 4.00 1.25 5.80 0.00 0.00% 125 511 36.74%
RJF240517C00125000 4/25/2024 7:05 PM 125 1.40 0.75 1.65 0.00 0.00% 155 826 22.05%
RJF240517C00130000 4/25/2024 6:44 PM 130 0.25 0.00 0.35 0.00 0.00% 21 710 19.92%
RJF240517C00135000 4/25/2024 4:52 PM 135 0.10 0.00 0.75 0.00 0.00% 35 178 35.30%
RJF240517C00140000 4/25/2024 1:56 PM 140 0.27 0.00 0.75 0.00 0.00% 5 115 43.99%
RJF240517C00145000 4/3/2024 2:03 PM 145 0.45 0.00 0.45 0.00 0.00% 2 4 45.85%
RJF240517C00150000 11/10/2023 6:48 PM 150 0.15 0.00 4.10 0.00 0.00% 1 2 79.30%
RJF240517C00160000 10/23/2023 4:57 PM 160 0.05 0.00 4.10 0.00 0.00% - 1 94.90%

Puts

In The Money

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 11 212.50%
RJF240517P00060000 11/29/2023 7:10 PM 60 0.30 0.00 1.05 0.00 0.00% 1 2 164.45%
RJF240517P00065000 10/26/2023 7:38 PM 65 1.01 0.00 4.80 0.00 0.00% - 0 210.79%
RJF240517P00070000 10/25/2023 5:50 PM 70 1.70 0.05 2.90 0.00 0.00% 80 0 167.04%
RJF240517P00075000 10/30/2023 4:09 PM 75 2.05 0.25 2.95 0.00 0.00% 1 48 153.27%
RJF240517P00080000 12/13/2023 8:59 PM 80 0.75 0.00 0.65 0.00 0.00% 12 68 96.19%
RJF240517P00085000 3/20/2024 7:29 PM 85 0.05 0.00 0.75 0.00 0.00% 6 46 86.72%
RJF240517P00090000 1/26/2024 4:17 PM 90 0.40 0.00 4.80 0.00 0.00% 15 70 121.24%
RJF240517P00095000 2/20/2024 3:42 PM 95 0.30 0.00 0.65 0.00 0.00% 8 222 62.31%
RJF240517P00100000 2/21/2024 7:26 PM 100 1.00 0.00 4.80 0.00 0.00% 9 238 90.75%
RJF240517P00105000 4/12/2024 6:00 PM 105 0.42 0.00 0.75 0.00 0.00% 1 122 51.32%
RJF240517P00110000 4/25/2024 2:11 PM 110 0.50 0.00 0.75 0.00 0.00% 50 142 39.62%
RJF240517P00115000 4/25/2024 5:09 PM 115 1.10 0.40 1.55 0.00 0.00% 38 141 37.28%
RJF240517P00120000 4/25/2024 3:28 PM 120 2.80 1.50 2.80 0.00 0.00% 87 246 33.45%
RJF240517P00125000 4/25/2024 2:45 PM 125 6.85 1.90 0.00 0.00 0.00% 38 199 0.00%
RJF240517P00130000 4/22/2024 4:18 PM 130 6.15 6.90 10.60 0.00 0.00% 2 71 50.39%

Related Tickers

SF Stifel Financial Corp.
79.14
+0.80%
 
EVR Evercore Inc.
184.45
+0.44%
 
TW Tradeweb Markets Inc.
101.40
-0.73%
 
JEF Jefferies Financial Group Inc.
43.80
+0.77%
 
MC Moelis & Company
50.35
+0.17%
 
LPLA LPL Financial Holdings Inc.
264.44
-0.37%
 
IBKR Interactive Brokers Group, Inc.
116.90
-0.37%
 
MKTX MarketAxess Holdings Inc.
202.23
+0.32%
 
LAZ Lazard, Inc.
39.13
+0.62%
 
PIPR Piper Sandler Companies
193.43
+0.73%