RJF - Raymond James Financial, Inc.

NYSE - NYSE Delayed 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 EDT82.5019.2017.3019.800.00-524559.72%
RJF180615C000850002018-04-27 1:00PM EDT85.004.705.606.000.00-2220.00%
RJF180615C000875002018-05-21 1:58PM EDT87.5013.4412.2015.100.00-202072.80%
RJF180615C000900002018-05-22 12:04PM EDT90.0012.0010.0011.700.00-5511250.42%
RJF180615C000925002018-05-22 12:40PM EDT92.509.768.008.900.00-24937.65%
RJF180615C000950002018-05-23 10:52AM EDT95.006.105.906.600.00-148732.45%
RJF180615C000975002018-05-24 1:42PM EDT97.503.803.904.20-1.18-23.69%677524.83%
RJF180615C001000002018-05-24 11:11AM EDT100.001.752.302.45-1.20-40.68%1666722.32%
RJF180615C001050002018-05-24 12:26PM EDT105.000.400.450.55-0.35-46.67%2217120.53%
RJF180615C001100002018-05-23 9:30AM EDT110.000.150.000.100.00-7921.58%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RJF180615P000750002018-05-11 11:54PM EDT75.000.200.000.150.00-494956.45%
RJF180615P000800002018-05-16 9:49AM EDT80.002.010.000.150.00-515050.98%
RJF180615P000825002018-05-16 9:49AM EDT82.502.060.000.150.00-53545.12%
RJF180615P000850002018-05-24 3:27PM EDT85.000.050.000.150.00-25539.36%
RJF180615P000875002018-05-23 11:43AM EDT87.500.050.000.150.00-3433.69%
RJF180615P000900002018-05-11 2:28PM EDT90.001.100.951.10-0.80-42.11%31948.80%
RJF180615P000925002018-05-16 9:53AM EDT92.501.000.350.500.00-447730.74%
RJF180615P000950002018-05-23 10:44AM EDT95.000.470.400.550.00-103924.46%
RJF180615P000975002018-05-24 1:44PM EDT97.501.100.901.05+0.25+29.41%102823.07%
RJF180615P001000002018-05-24 9:24PM EDT100.002.001.651.85+0.47+25.82%78121.29%
RJF180615P001050002018-05-24 9:24PM EDT105.004.904.705.00+0.87+19.33%17819.80%