U.S. Markets close in 2 hrs 38 mins

Raymond James Financial, Inc. (RJF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.07-2.30 (-2.69%)
As of 1:22PM EDT. Market open.
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 EDT70.0013.6012.4013.901.9016.24%58162.40%
RJF170818C000725002017-07-27 10:14AM EDT72.5010.0010.2011.40-0.70-6.54%3549253.17%
RJF170818C000750002017-07-27 10:50AM EDT75.008.307.908.80-2.59-23.78%2873341.90%
RJF170818C000775002017-07-25 10:14AM EDT77.507.525.406.500.00-2065336.13%
RJF170818C000800002017-07-27 9:45AM EDT80.003.183.604.20-2.96-48.21%1251428.83%
RJF170818C000825002017-07-27 10:51AM EDT82.501.821.852.30-1.88-50.81%1155824.15%
RJF170818C000850002017-07-27 12:56PM EDT85.000.880.701.10-1.32-60.00%1855722.73%
RJF170818C000875002017-07-26 3:51PM EDT87.500.970.150.450.00-5313022.22%
RJF170818C000900002017-07-26 11:59AM EDT90.000.450.000.200.00-14323.34%
RJF170818C000925002017-07-27 1:02PM EDT92.500.150.000.250.00-8830.66%
RJF170818C000950002017-06-02 11:54PM EDT95.000.650.000.100.00-5529.98%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RJF170818P000550002017-06-02 11:54PM EDT55.000.850.100.250.00-2287.70%
RJF170818P000600002017-06-02 11:54PM EDT60.000.750.250.450.00-629081.93%
RJF170818P000625002017-06-19 3:45PM EDT62.500.150.100.30-0.75-83.33%212165.43%
RJF170818P000650002017-06-02 11:54PM EDT65.000.960.600.850.00-58878.13%
RJF170818P000675002017-06-29 9:31AM EDT67.500.200.150.400.00-14553.91%
RJF170818P000700002017-06-30 2:12PM EDT70.000.500.300.55-0.05-9.09%2921651.47%
RJF170818P000725002017-06-21 11:00AM EDT72.501.051.101.350.00-143061.18%
RJF170818P000750002017-07-24 2:40PM EDT75.000.200.100.300.00-2240431.84%
RJF170818P000775002017-07-25 3:36PM EDT77.500.330.200.500.00-16228.37%
RJF170818P000800002017-07-26 1:40PM EDT80.000.490.500.850.00-274124.81%
RJF170818P000825002017-07-27 9:59AM EDT82.502.101.151.751.35180.00%132224.39%
RJF170818P000850002017-07-27 10:38AM EDT85.003.402.302.851.6594.29%113420.39%