Singapore markets open in 4 hours 41 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,342.96 +262.55 (+0.43%) CMC Crypto 200
1,268.77 -43.86 (-3.34%)
Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517C00060000 | 2023-12-28 1:29PM EDT | 60.00 | 53.70 | 52.00 | 56.50 | 0.00 | - | 60 | 12 | 0.00% |
| RJF240517C00070000 | 2023-12-28 1:27PM EDT | 70.00 | 44.05 | 42.10 | 46.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00075000 | 2023-12-28 1:28PM EDT | 75.00 | 39.06 | 37.60 | 41.50 | 0.00 | - | 20 | 0 | 0.00% |
| RJF240517C00090000 | 2024-04-23 10:38AM EDT | 90.00 | 36.30 | 33.50 | 38.40 | 0.00 | - | 9 | 9 | 141.80% |
| RJF240517C00095000 | 2024-03-25 3:31PM EDT | 95.00 | 32.44 | 30.60 | 35.50 | 0.00 | - | 14 | 28 | 212.89% |
| RJF240517C00100000 | 2024-03-25 3:22PM EDT | 100.00 | 27.30 | 25.50 | 30.40 | 0.00 | - | 27 | 25 | 181.88% |
| RJF240517C00105000 | 2024-04-08 12:56PM EDT | 105.00 | 25.50 | 18.20 | 22.30 | 0.00 | - | 2 | 69 | 136.96% |
| RJF240517C00110000 | 2024-05-06 10:15AM EDT | 110.00 | 16.20 | 13.60 | 18.50 | +3.97 | +32.46% | 2 | 287 | 71.48% |
| RJF240517C00115000 | 2024-05-06 9:51AM EDT | 115.00 | 11.24 | 8.50 | 13.00 | +1.74 | +18.32% | 8 | 389 | 101.61% |
| RJF240517C00120000 | 2024-05-02 2:57PM EDT | 120.00 | 6.00 | 4.00 | 8.50 | +1.08 | +21.95% | 17 | 489 | 82.13% |
| RJF240517C00125000 | 2024-05-03 9:58AM EDT | 125.00 | 1.75 | 1.60 | 1.80 | -0.20 | -10.26% | 62 | 800 | 22.19% |
| RJF240517C00130000 | 2024-05-01 11:15AM EDT | 130.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 7 | 728 | 34.94% |
| RJF240517C00135000 | 2024-04-25 12:52PM EDT | 135.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 35 | 178 | 65.43% |
| RJF240517C00140000 | 2024-04-30 11:38AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 40.82% |
| RJF240517C00145000 | 2024-04-29 1:26PM EDT | 145.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 66.60% |
| RJF240517C00150000 | 2023-11-10 2:48PM EDT | 150.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 138.62% |
| RJF240517C00160000 | 2023-10-23 12:57PM EDT | 160.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 169.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF240517P00055000 | 2023-11-17 11:31AM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 415.63% |
| RJF240517P00060000 | 2023-11-29 3:10PM EDT | 60.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 323.24% |
| RJF240517P00065000 | 2023-10-26 3:38PM EDT | 65.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 0 | 413.67% |
| RJF240517P00070000 | 2023-10-25 1:50PM EDT | 70.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | 80 | 0 | 329.49% |
| RJF240517P00075000 | 2023-10-30 12:09PM EDT | 75.00 | 2.05 | 0.25 | 2.95 | 0.00 | - | 1 | 48 | 303.42% |
| RJF240517P00080000 | 2023-12-13 4:59PM EDT | 80.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 12 | 68 | 192.58% |
| RJF240517P00085000 | 2024-03-20 3:29PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 174.61% |
| RJF240517P00090000 | 2024-01-26 12:17PM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 243.56% |
| RJF240517P00095000 | 2024-02-20 11:42AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 222 | 128.22% |
| RJF240517P00100000 | 2024-02-21 3:26PM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 9 | 238 | 186.13% |
| RJF240517P00105000 | 2024-04-12 2:00PM EDT | 105.00 | 0.42 | 0.00 | 1.25 | 0.00 | - | 1 | 122 | 103.91% |
| RJF240517P00110000 | 2024-05-02 1:28PM EDT | 110.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 51 | 143 | 131.15% |
| RJF240517P00115000 | 2024-05-03 12:12PM EDT | 115.00 | 0.10 | 0.00 | 1.75 | -0.08 | -44.44% | 2 | 201 | 68.95% |
| RJF240517P00120000 | 2024-05-03 12:12PM EDT | 120.00 | 0.22 | 0.00 | 0.15 | -0.36 | -62.07% | 2 | 255 | 25.88% |
| RJF240517P00125000 | 2024-05-02 11:24AM EDT | 125.00 | 0.85 | 0.70 | 0.90 | -2.10 | -71.19% | 80 | 177 | 18.99% |
| RJF240517P00130000 | 2024-04-22 12:18PM EDT | 130.00 | 6.15 | 2.40 | 6.30 | 0.00 | - | 2 | 71 | 57.62% |
© 2024 Yahoo. All rights reserved.