RJF - Raymond James Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RJF180518C000600002017-12-23 12:56AM EDT60.0029.7030.4031.500.00-1010166.89%
RJF180518C000650002018-03-27 9:46AM EDT65.0024.8821.2024.400.00-121263.48%
RJF180518C000700002018-03-29 12:35PM EDT70.0018.8719.6020.20+1.37+7.83%554101.22%
RJF180518C000725002018-03-23 1:00PM EDT72.5017.2014.9015.70-3.90-18.48%93457.08%
RJF180518C000750002018-03-26 2:43PM EDT75.0014.5513.0014.700.00-395862.87%
RJF180518C000775002017-11-21 11:55AM EDT77.5010.409.4010.300.00-1130.57%
RJF180518C000800002018-03-21 11:19AM EDT80.0016.608.609.000.00-38947.10%
RJF180518C000825002018-04-17 1:17PM EDT82.505.906.006.600.00-115838.89%
RJF180518C000850002018-04-06 2:44PM EDT85.003.664.104.400.00-1921832.23%
RJF180518C000875002018-04-23 9:58AM EDT87.502.900.000.000.00-262680.00%
RJF180518C000900002018-04-23 1:03PM EDT90.001.350.000.000.00-113723.13%
RJF180518C000925002018-04-17 11:42AM EDT92.500.800.650.800.00-120026.86%
RJF180518C000950002018-04-20 10:39AM EDT95.000.400.300.40+0.05+14.29%2161126.91%
RJF180518C000975002018-04-23 9:33AM EDT97.500.150.000.000.00-622412.50%
RJF180518C001000002018-04-16 11:00AM EDT100.000.100.000.100.00-161128.13%
RJF180518C001050002018-04-04 11:53AM EDT105.000.100.000.650.00-130954.18%
RJF180518C001100002018-03-13 1:10PM EDT110.000.350.000.100.00-111043.85%
RJF180518C001150002018-04-11 9:30AM EDT115.000.150.000.150.00-253554.20%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RJF180518P000600002018-03-23 3:01PM EDT60.000.150.100.25-0.70-82.35%441277.34%
RJF180518P000650002018-04-06 1:55PM EDT65.000.200.200.35-0.05-20.00%1020268.85%
RJF180518P000700002018-04-20 1:44PM EDT70.000.100.050.15-0.05-33.33%1211448.34%
RJF180518P000725002018-04-19 2:21PM EDT72.500.160.100.200.00-12344.43%
RJF180518P000750002018-04-23 11:07AM EDT75.000.220.000.000.00-51312.50%
RJF180518P000775002018-04-17 11:27AM EDT77.500.350.300.400.00-25637.31%
RJF180518P000800002018-04-23 11:07AM EDT80.000.470.000.000.00-51216.25%
RJF180518P000825002018-04-19 2:21PM EDT82.500.870.800.950.00-119131.49%
RJF180518P000850002018-04-23 2:03PM EDT85.001.350.000.000.00-53193.13%
RJF180518P000875002018-04-11 9:30AM EDT87.503.803.804.000.00-15544.43%
RJF180518P000900002018-04-12 1:22PM EDT90.004.205.305.600.00-10318046.46%
RJF180518P000925002018-03-23 1:15PM EDT92.505.305.005.300.00-31920.95%
RJF180518P000950002018-04-05 1:02PM EDT95.007.519.8011.400.00-356765.43%
RJF180518P000975002018-03-22 9:31AM EDT97.504.679.6011.400.00-29651.59%
RJF180518P001000002018-03-19 3:54PM EDT100.005.7011.8014.100.00-105661.21%