Singapore markets close in 4 hours 26 minutes
Straits Times Index
3,138.66 +8.89 (+0.28%) Nikkei
28,811.59 -49.03 (-0.17%) Hang Seng
24,210.02 +213.15 (+0.89%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,714.56 -564.59 (-1.12%) CMC Crypto 200
1,301.63 -3.49 (-0.27%)
Jefferies Financial Group Inc. (JEF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF211217C00017500 | 2021-11-30 1:50PM EST | 17.50 | 20.30 | 20.60 | 23.60 | 0.00 | - | 1 | 4 | 431.84% |
| JEF211217C00020000 | 2021-11-12 9:45AM EST | 20.00 | 22.72 | 17.60 | 19.50 | 0.00 | - | 1 | 4 | 359.18% |
| JEF211217C00022500 | 2021-09-01 9:34AM EST | 22.50 | 14.40 | 15.30 | 15.70 | 0.00 | - | 14 | 30 | 0.00% |
| JEF211217C00025000 | 2021-11-12 10:00AM EST | 25.00 | 17.85 | 12.30 | 14.80 | 0.00 | - | 1 | 17 | 286.04% |
| JEF211217C00030000 | 2021-12-08 3:59PM EST | 30.00 | 8.53 | 8.10 | 9.50 | -0.57 | -6.26% | 7 | 101 | 114.06% |
| JEF211217C00032500 | 2021-12-03 9:50AM EST | 32.50 | 6.70 | 5.90 | 6.50 | 0.00 | - | 8 | 22 | 73.05% |
| JEF211217C00035000 | 2021-12-08 3:04PM EST | 35.00 | 3.84 | 3.60 | 3.80 | -0.85 | -18.12% | 39 | 1,570 | 56.06% |
| JEF211217C00037500 | 2021-12-07 2:33PM EST | 37.50 | 2.30 | 1.40 | 1.55 | 0.00 | - | 27 | 118 | 38.18% |
| JEF211217C00040000 | 2021-12-08 3:57PM EST | 40.00 | 0.30 | 0.20 | 0.30 | -0.30 | -50.00% | 553 | 2,537 | 33.40% |
| JEF211217C00042500 | 2021-12-08 3:52PM EST | 42.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 17 | 1,314 | 43.75% |
| JEF211217C00045000 | 2021-12-03 3:03PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,643 | 54.30% |
| JEF211217C00047500 | 2021-12-03 2:44PM EST | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 644 | 69.53% |
| JEF211217C00050000 | 2021-12-07 2:18PM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 75.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF211217P00017500 | 2021-10-06 2:43PM EST | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 257.81% |
| JEF211217P00020000 | 2021-08-24 2:18PM EST | 20.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 287.50% |
| JEF211217P00022500 | 2021-10-13 9:30AM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 148.44% |
| JEF211217P00025000 | 2021-11-29 2:50PM EST | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 97 | 169.14% |
| JEF211217P00030000 | 2021-12-08 3:29PM EST | 30.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 22 | 2,383 | 90.63% |
| JEF211217P00032500 | 2021-11-26 9:36AM EST | 32.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 66.02% |
| JEF211217P00035000 | 2021-12-07 9:56AM EST | 35.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 11 | 663 | 54.49% |
| JEF211217P00037500 | 2021-12-08 2:40PM EST | 37.50 | 0.35 | 0.35 | 0.40 | +0.10 | +40.00% | 6 | 1,304 | 34.86% |
| JEF211217P00040000 | 2021-12-08 11:12AM EST | 40.00 | 1.47 | 1.60 | 1.75 | +0.47 | +47.00% | 2 | 324 | 34.96% |
| JEF211217P00042500 | 2021-12-03 12:18PM EST | 42.50 | 4.40 | 3.80 | 4.10 | 0.00 | - | 10 | 294 | 51.17% |
| JEF211217P00045000 | 2021-12-03 12:18PM EST | 45.00 | 6.80 | 6.20 | 6.70 | 0.00 | - | 3 | 80 | 50.00% |
| JEF211217P00047500 | 2021-11-30 2:24PM EST | 47.50 | 9.66 | 7.20 | 9.20 | 0.00 | - | 4 | 0 | 99.12% |
| JEF211217P00050000 | 2021-11-18 10:13AM EST | 50.00 | 9.90 | 10.40 | 12.40 | 0.00 | - | 3 | 0 | 167.29% |
© 2021 Yahoo. All rights reserved.
