RJF - Raymond James Financial, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RJF190920C000750002019-08-15 3:32PM EDT75.002.353.503.700.00-52030.35%
RJF190920C000775002019-08-19 11:56AM EDT77.502.002.002.15+0.78+63.93%21027.31%
RJF190920C000800002019-08-19 1:41PM EDT80.001.000.951.00+0.05+5.26%50024.22%
RJF190920C000825002019-08-19 1:25PM EDT82.500.400.350.50-0.50-55.56%59024.51%
RJF190920C000850002019-08-15 1:33PM EDT85.000.170.100.200.00-5023.93%
RJF190920C000875002019-08-13 2:49PM EDT87.500.250.000.600.00-20038.43%
RJF190920C000900002019-07-26 12:04PM EDT90.000.710.000.500.00-100041.70%
RJF190920C000925002019-08-01 12:57PM EDT92.500.170.000.500.00-3046.68%
RJF190920C000950002019-07-24 10:59AM EDT95.000.350.000.450.00--050.10%
RJF190920C001000002019-07-24 3:49PM EDT100.000.250.000.450.00--050.88%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RJF190920P000650002019-08-09 3:55PM EDT65.000.320.100.250.00--037.50%
RJF190920P000700002019-08-16 2:59PM EDT70.000.800.400.500.00-11029.32%
RJF190920P000750002019-08-19 10:44AM EDT75.001.671.401.50-0.48-22.33%4024.76%
RJF190920P000775002019-08-19 10:45AM EDT77.502.702.352.50-0.65-19.40%4022.51%
RJF190920P000800002019-08-08 10:29AM EDT80.004.403.704.000.00--020.48%
RJF190920P000825002019-08-01 12:57PM EDT82.508.745.605.900.00-5016.07%
RJF190920P000900002019-08-08 6:01PM EDT90.0015.2511.8014.200.00---49.83%