NYSE - Delayed Quote USD

Raymond James Financial, Inc. (RJF)

121.86 -0.09 (-0.07%)
At close: April 26 at 4:00 PM EDT
121.86 0.00 (0.00%)
After hours: April 26 at 4:54 PM EDT

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 29.70 34.50 0.00 0.00% 9 9 69.63%
RJF240517C00095000 3/25/2024 7:31 PM 95 32.44 30.60 35.50 0.00 0.00% 14 28 157.86%
RJF240517C00100000 3/25/2024 7:22 PM 100 27.30 25.50 30.40 0.00 0.00% 27 25 137.35%
RJF240517C00105000 4/8/2024 4:56 PM 105 25.50 15.00 19.40 0.00 0.00% 2 69 77.78%
RJF240517C00110000 4/26/2024 7:46 PM 110 12.23 9.90 14.50 2.45 25.05% 4 289 63.55%
RJF240517C00115000 4/26/2024 2:37 PM 115 7.59 6.00 8.10 2.29 43.21% 5 397 32.68%
RJF240517C00120000 4/26/2024 6:40 PM 120 4.00 3.60 3.80 0.00 0.00% 2 511 23.95%
RJF240517C00125000 4/26/2024 2:09 PM 125 1.40 1.15 1.35 0.00 0.00% 2 826 22.24%
RJF240517C00130000 4/26/2024 3:34 PM 130 0.25 0.20 0.30 0.00 0.00% 21 710 21.02%
RJF240517C00135000 4/25/2024 4:52 PM 135 0.10 0.05 0.90 0.00 0.00% 35 178 39.99%
RJF240517C00140000 4/25/2024 1:56 PM 140 0.27 0.00 0.05 0.00 0.00% 5 115 27.15%
RJF240517C00145000 4/3/2024 2:03 PM 145 0.45 0.00 0.45 0.00 0.00% 2 4 48.29%
RJF240517C00150000 11/10/2023 6:48 PM 150 0.15 0.00 4.10 0.00 0.00% 1 2 82.91%
RJF240517C00160000 10/23/2023 4:57 PM 160 0.05 0.00 4.10 0.00 0.00% - 1 98.80%

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 11 216.31%
RJF240517P00060000 11/29/2023 7:10 PM 60 0.30 0.00 1.05 0.00 0.00% 1 2 167.29%
RJF240517P00065000 10/26/2023 7:38 PM 65 1.01 0.00 4.80 0.00 0.00% - 0 214.40%
RJF240517P00070000 10/25/2023 5:50 PM 70 1.70 0.05 2.90 0.00 0.00% 80 0 169.63%
RJF240517P00075000 10/30/2023 4:09 PM 75 2.05 0.25 2.95 0.00 0.00% 1 48 155.52%
RJF240517P00080000 12/13/2023 8:59 PM 80 0.75 0.00 0.65 0.00 0.00% 12 68 97.36%
RJF240517P00085000 3/20/2024 7:29 PM 85 0.05 0.00 0.75 0.00 0.00% 6 46 87.60%
RJF240517P00090000 1/26/2024 4:17 PM 90 0.40 0.00 4.80 0.00 0.00% 15 70 122.56%
RJF240517P00095000 2/20/2024 3:42 PM 95 0.30 0.00 0.65 0.00 0.00% 8 222 62.55%
RJF240517P00100000 2/21/2024 7:26 PM 100 1.00 0.00 4.80 0.00 0.00% 9 238 91.21%
RJF240517P00105000 4/12/2024 6:00 PM 105 0.42 0.00 2.25 0.00 0.00% 1 122 57.72%
RJF240517P00110000 4/25/2024 2:11 PM 110 0.50 0.00 0.50 0.00 0.00% 50 142 34.57%
RJF240517P00115000 4/25/2024 5:09 PM 115 0.45 0.40 0.50 -0.65 -59.09% 20 141 23.10%
RJF240517P00120000 4/25/2024 3:28 PM 120 2.80 1.40 1.60 0.00 0.00% 87 246 20.90%
RJF240517P00125000 4/26/2024 5:29 PM 125 4.59 3.90 4.30 -2.26 -32.99% 1 199 20.44%
RJF240517P00130000 4/22/2024 4:18 PM 130 6.15 6.50 9.10 0.00 0.00% 2 71 30.62%

Related Tickers

SF Stifel Financial Corp.
79.05
+0.69%
 
EVR Evercore Inc.
184.29
+0.35%
 
TW Tradeweb Markets Inc.
101.84
-0.30%
 
JEF Jefferies Financial Group Inc.
43.56
+0.23%
 
MC Moelis & Company
49.75
-1.01%
 
LAZ Lazard, Inc.
38.99
+0.26%
 
PIPR Piper Sandler Companies
197.16
+2.67%
 
IBKR Interactive Brokers Group, Inc.
116.15
-1.01%
 
MKTX MarketAxess Holdings Inc.
201.79
+0.10%
 
LPLA LPL Financial Holdings Inc.
266.32
+0.34%