NYSE - Delayed Quote USD

Raymond James Financial, Inc. (RJF)

124.42 +0.45 (+0.36%)
At close: May 3 at 4:00 PM EDT
124.42 0.00 (0.00%)
After hours: May 3 at 5:29 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 32.50 37.00 0.00 0.00% 9 9 98.83%
RJF240517C00095000 3/25/2024 7:31 PM 95 32.44 30.60 35.50 0.00 0.00% 14 28 165.75%
RJF240517C00100000 3/25/2024 7:22 PM 100 27.30 25.50 30.40 0.00 0.00% 27 25 142.85%
RJF240517C00105000 4/8/2024 4:56 PM 105 25.50 17.50 22.00 0.00 0.00% 2 69 58.11%
RJF240517C00110000 4/26/2024 7:46 PM 110 12.23 12.20 17.00 0.00 0.00% 4 285 87.99%
RJF240517C00115000 5/3/2024 4:16 PM 115 9.50 9.00 11.80 0.22 2.37% 10 388 65.97%
RJF240517C00120000 5/2/2024 6:57 PM 120 4.92 4.90 5.50 0.00 0.00% 3 488 29.81%
RJF240517C00125000 5/3/2024 1:58 PM 125 1.95 1.65 1.90 0.20 11.43% 100 839 23.19%
RJF240517C00130000 5/1/2024 3:15 PM 130 0.20 0.25 0.40 0.00 0.00% 3 727 22.10%
RJF240517C00135000 4/25/2024 4:52 PM 135 0.10 0.00 2.75 0.00 0.00% 35 178 50.98%
RJF240517C00140000 4/30/2024 3:38 PM 140 0.10 0.00 2.75 0.00 0.00% 1 114 63.82%
RJF240517C00145000 4/29/2024 5:26 PM 145 0.10 0.00 0.45 0.00 0.00% 3 5 55.52%
RJF240517C00150000 11/10/2023 6:48 PM 150 0.15 0.00 4.10 0.00 0.00% 1 2 97.90%
RJF240517C00160000 10/23/2023 4:57 PM 160 0.05 0.00 4.10 0.00 0.00% - 1 118.46%

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 11 279.88%
RJF240517P00060000 11/29/2023 7:10 PM 60 0.30 0.00 1.05 0.00 0.00% 1 2 217.19%
RJF240517P00065000 10/26/2023 7:38 PM 65 1.01 0.00 4.80 0.00 0.00% - 0 278.22%
RJF240517P00070000 10/25/2023 5:50 PM 70 1.70 0.05 2.90 0.00 0.00% 80 0 221.09%
RJF240517P00075000 10/30/2023 4:09 PM 75 2.05 0.25 2.95 0.00 0.00% 1 48 203.32%
RJF240517P00080000 12/13/2023 8:59 PM 80 0.75 0.00 0.65 0.00 0.00% 12 68 128.52%
RJF240517P00085000 3/20/2024 7:29 PM 85 0.05 0.00 0.75 0.00 0.00% 6 46 116.21%
RJF240517P00090000 1/26/2024 4:17 PM 90 0.40 0.00 4.80 0.00 0.00% 15 70 162.30%
RJF240517P00095000 2/20/2024 3:42 PM 95 0.30 0.00 0.65 0.00 0.00% 8 222 84.57%
RJF240517P00100000 2/21/2024 7:26 PM 100 1.00 0.00 4.80 0.00 0.00% 9 238 123.00%
RJF240517P00105000 4/12/2024 6:00 PM 105 0.42 0.00 0.15 0.00 0.00% 1 122 49.71%
RJF240517P00110000 5/2/2024 5:28 PM 110 0.15 0.00 2.75 0.00 0.00% 51 143 68.51%
RJF240517P00115000 5/3/2024 4:12 PM 115 0.18 0.05 0.30 -0.05 -21.74% 1 204 31.30%
RJF240517P00120000 5/3/2024 4:12 PM 120 0.58 0.35 0.55 -0.17 -22.67% 1 247 22.22%
RJF240517P00125000 5/2/2024 3:24 PM 125 2.95 1.90 2.15 0.00 0.00% 2 206 19.65%
RJF240517P00130000 4/22/2024 4:18 PM 130 6.15 4.30 6.70 0.00 0.00% 2 71 32.96%

Related Tickers

SF Stifel Financial Corp.
81.77
+1.16%
 
LPLA LPL Financial Holdings Inc.
270.79
+0.49%
 
PIPR Piper Sandler Companies
206.14
+1.47%
 
EVR Evercore Inc.
189.83
+1.77%
 
JEF Jefferies Financial Group Inc.
44.86
+2.16%
 
LAZ Lazard, Inc.
39.05
+0.72%
 
PWP Perella Weinberg Partners
14.72
-2.13%
 
TW Tradeweb Markets Inc.
104.54
-0.91%
 
MC Moelis & Company
51.58
+0.62%
 
XP XP Inc.
22.39
+5.96%