Log in

Raymond James Options Chain and Prices (NYSE:RJF)

$97.61
-3.65 (-3.60 %)
(As of 02/23/2020 04:00 PM ET)
Today's Range
$97.13
Now: $97.61
$100.75
50-Day Range
$88.86
MA: $94.12
$101.26
52-Week Range
$72.94
Now: $97.61
$102.45
Volume1.18 million shs
Average Volume854,301 shs
Market Capitalization$13.60 billion
P/E Ratio13.26
Dividend Yield1.46%
Beta1.5

Options Chain

Raymond James (NYSE:RJF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$130.00$0.000Call000
3/20/2020$125.00$0.000Call000
3/20/2020$120.00$0.000Call000
3/20/2020$115.00$0.000Call040
3/20/2020$110.00$0.150Call020.257697 (+0.076942)0.052498
3/20/2020$105.00$0.350Call0156 (+4)0.217798 (+0.028111)0.123236
3/20/2020$100.00$1.550Call82421 (+66)0.231242 (+0.022009)0.372145
3/20/2020$97.50$2.750Call1032160.24442 (+0.021467)0.527484
3/20/2020$95.00$4.300Call0720.255918 (+0.012431)0.668373
3/20/2020$92.50$6.200Call03090.272536 (-0.009045)0.77835
3/20/2020$90.00$8.300Call06500.286995 (+0.03772)0.859171
3/20/2020$87.50$10.650Call100.3231950.89976
3/20/2020$85.00$13.500Call010.456740.878314
3/20/2020$82.50$15.800Call000.4833840.908644
3/20/2020$80.00$18.100Call010.4957720.936575
3/20/2020$75.00$22.900Call000.5426770.966859
3/20/2020$70.00$27.800Call000.591864 (-0.229229)0.982904
3/20/2020$130.00$32.750Put000.641565 (+0.004114)-0.939632
3/20/2020$125.00$27.750Put000.575083-0.933872
3/20/2020$120.00$22.750Put000.505552-0.926368
3/20/2020$115.00$18.250Put000.519615 (+0.292218)-0.860692
3/20/2020$110.00$13.050Put000.391931 (+0.159846)-0.857576
3/20/2020$105.00$7.750Put11 (+1)0.237904 (+0.050741)-0.864558
3/20/2020$100.00$3.850Put049 (+1)0.234779 (+0.026522)-0.630737
3/20/2020$97.50$2.525Put387 (+3)0.245702 (+0.025975)-0.474567
3/20/2020$95.00$1.600Put556 (+44)0.260169 (+0.020858)-0.333354
3/20/2020$92.50$1.025Put7130.279296 (+0.016405)-0.225358
3/20/2020$90.00$0.675Put15170.30099 (+0.014413)-0.151448
3/20/2020$87.50$0.450Put15300.326889-0.101982
3/20/2020$85.00$0.300Put01,0620.353061-0.067918
3/20/2020$82.50$0.000Put0120
3/20/2020$80.00$0.000Put0120
3/20/2020$75.00$0.000Put000
3/20/2020$70.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/23/2020 by MarketBeat.com Staff

Featured Article: Risk Tolerance

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel