Singapore markets close in 4 hours 26 minutes

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.58-0.92 (-2.33%)
At close: 04:00PM EST
38.40 -0.18 (-0.47%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JEF211217C000175002021-11-30 1:50PM EST17.5020.3020.6023.600.00-14431.84%
JEF211217C000200002021-11-12 9:45AM EST20.0022.7217.6019.500.00-14359.18%
JEF211217C000225002021-09-01 9:34AM EST22.5014.4015.3015.700.00-14300.00%
JEF211217C000250002021-11-12 10:00AM EST25.0017.8512.3014.800.00-117286.04%
JEF211217C000300002021-12-08 3:59PM EST30.008.538.109.50-0.57-6.26%7101114.06%
JEF211217C000325002021-12-03 9:50AM EST32.506.705.906.500.00-82273.05%
JEF211217C000350002021-12-08 3:04PM EST35.003.843.603.80-0.85-18.12%391,57056.06%
JEF211217C000375002021-12-07 2:33PM EST37.502.301.401.550.00-2711838.18%
JEF211217C000400002021-12-08 3:57PM EST40.000.300.200.30-0.30-50.00%5532,53733.40%
JEF211217C000425002021-12-08 3:52PM EST42.500.100.050.100.00-171,31443.75%
JEF211217C000450002021-12-03 3:03PM EST45.000.050.000.050.00-21,64354.30%
JEF211217C000475002021-12-03 2:44PM EST47.500.050.000.100.00-564469.53%
JEF211217C000500002021-12-07 2:18PM EST50.000.010.000.050.00-16175.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JEF211217P000175002021-10-06 2:43PM EST17.500.050.000.200.00-331257.81%
JEF211217P000200002021-08-24 2:18PM EST20.000.080.000.800.00-13287.50%
JEF211217P000225002021-10-13 9:30AM EST22.500.050.000.050.00-15148.44%
JEF211217P000250002021-11-29 2:50PM EST25.000.050.000.350.00-2097169.14%
JEF211217P000300002021-12-08 3:29PM EST30.000.050.050.10-0.05-50.00%222,38390.63%
JEF211217P000325002021-11-26 9:36AM EST32.500.400.000.150.00-11166.02%
JEF211217P000350002021-12-07 9:56AM EST35.000.150.050.200.00-1166354.49%
JEF211217P000375002021-12-08 2:40PM EST37.500.350.350.40+0.10+40.00%61,30434.86%
JEF211217P000400002021-12-08 11:12AM EST40.001.471.601.75+0.47+47.00%232434.96%
JEF211217P000425002021-12-03 12:18PM EST42.504.403.804.100.00-1029451.17%
JEF211217P000450002021-12-03 12:18PM EST45.006.806.206.700.00-38050.00%
JEF211217P000475002021-11-30 2:24PM EST47.509.667.209.200.00-4099.12%
JEF211217P000500002021-11-18 10:13AM EST50.009.9010.4012.400.00-30167.29%