Log in
NYSE:RJF

Raymond James Options Chain and Prices

$76.44
+0.89 (+1.18 %)
(As of 10/30/2020 12:00 AM ET)
Add
Compare
Today's Range
$74.99
Now: $76.44
$76.84
50-Day Range
$69.09
MA: $75.62
$81.11
52-Week Range
$54.21
Now: $76.44
$102.45
Volume535,586 shs
Average Volume1.01 million shs
Market Capitalization$10.48 billion
P/E Ratio12.37
Dividend Yield1.96%
Beta1.33

Options Chain

Raymond James (NYSE:RJF) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/20/2020$120.00$0.000Call0000
(+0)
0.00
11/20/2020$115.00$0.000Call0000
(+0)
0.00
11/20/2020$110.00$0.075Call000112
(+0)
0.691036
(-0.003367)
0.0173120
11/20/2020$105.00$0.100Call000270
(+0)
0.642947
(-0.005423)
0.0237920
11/20/2020$100.00$0.000Call000186
(+0)
0.00
11/20/2020$97.50$0.000Call0000
(+0)
0.00
11/20/2020$95.00$0.000Call00057
(+0)
0.00
11/20/2020$92.50$0.000Call000236
(+0)
0.00
11/20/2020$90.00$0.400Call000332
(+4)
0.501117
(+0.028517)
0.0971180
11/20/2020$87.50$0.200Call110355
(+0)
0.3691610.0692581
11/20/2020$85.00$0.375Call000541
(+0)
0.361984
(-0.020007)
0.1192810
11/20/2020$82.50$0.775Call440404
(+0)
0.372487
(-0.020835)
0.2093311
11/20/2020$80.00$1.450Call0001006
(-2)
0.385838
(-0.018148)
0.3281170
11/20/2020$77.50$2.625Call4401493
(+1)
0.424475
(+0.000145)
0.4665552
11/20/2020$75.00$3.750Call101652
(+0)
0.41047
(-0.039507)
0.595931
11/20/2020$72.50$5.650Call00075
(+0)
0.465085
(-0.012625)
0.702130
11/20/2020$70.00$7.250Call10133
(+0)
0.426594
(-0.081125)
0.8190371
11/20/2020$67.50$9.350Call00022
(+0)
0.429154
(-0.122539)
0.8961960
11/20/2020$65.00$11.700Call00034
(+0)
0.465753
(-0.175344)
0.9341460
11/20/2020$62.50$14.100Call0000
(+0)
0.498793
(-0.141592)
0.9593360
11/20/2020$60.00$16.800Call00022
(+0)
0.690651
(-0.287572)
0.9388120
11/20/2020$57.50$18.700Call0000
(+0)
0.01.00
11/20/2020$55.00$20.850Call0000
(+0)
0.01.00
11/20/2020$52.50$23.850Call0000
(+0)
0
11/20/2020$50.00$25.800Call0000
(+0)
0.01.00
11/20/2020$47.50$28.350Call0000
(+0)
0.01.00
11/20/2020$45.00$30.850Call0000
(+0)
0.01.00
11/20/2020$42.50$33.200Call0000
(+0)
0.01.00
11/20/2020$40.00$35.950Call0000
(+0)
0.01.00
11/20/2020$37.50$38.200Call0000
(+0)
0.01.00
11/20/2020$35.00$40.850Call0000
(+0)
0.01.00
11/20/2020$32.50$43.500Call0000
(+0)
0.01.00
11/20/2020$30.00$45.900Call0000
(+0)
0.01.00
11/20/2020$120.00$44.000Put0000
(+0)
1.09827-0.9444170
11/20/2020$115.00$39.200Put0000
(+0)
1.10452-0.9229680
11/20/2020$110.00$34.200Put0000
(+0)
1.02054-0.9178260
11/20/2020$105.00$29.200Put0004
(+0)
0.922126-0.9111820
11/20/2020$100.00$24.250Put0006
(+0)
0.823908-0.8975740
11/20/2020$97.50$21.900Put0005
(+0)
0.807539-0.877290
11/20/2020$95.00$19.200Put0000
(+0)
0.693332-0.8899960
11/20/2020$92.50$17.050Put00010
(+0)
0.729378-0.8465190
11/20/2020$90.00$13.900Put0006
(+0)
0.484215-0.9136240
11/20/2020$87.50$11.650Put0002
(+0)
0.49124
(+0.102422)
-0.8642320
11/20/2020$85.00$8.800Put00017
(+0)
0.322249
(+0.069714)
-0.9105060
11/20/2020$82.50$7.200Put0005
(+0)
0.442021
(+0.060234)
-0.7507070
11/20/2020$80.00$5.050Put00042
(+0)
0.390189
(+0.026359)
-0.6694580
11/20/2020$77.50$3.900Put00044
(+0)
0.451465
(+0.062947)
-0.5285630
11/20/2020$75.00$2.825Put1101169
(+0)
0.479348
(+0.053469)
-0.4117552
11/20/2020$72.50$1.875Put50255
(+0)
0.490137
(+0.026579)
-0.3050554
11/20/2020$70.00$1.300Put1202138
(+0)
0.524248
(+0.075573)
-0.2205535
11/20/2020$67.50$0.825Put000255
(+100)
0.535254
(+0.049096)
-0.1503580
11/20/2020$65.00$0.625Put000152
(+0)
0.593728
(+0.064351)
-0.110860
11/20/2020$62.50$0.475Put000162
(+0)
0.639649
(+0.057664)
-0.0818730
11/20/2020$60.00$0.300Put60018
(+0)
0.668874
(+0.015377)
-0.0537423
11/20/2020$57.50$0.375Put00022
(+0)
0.805479-0.0551820
11/20/2020$55.00$0.000Put00065
(+0)
0.00
11/20/2020$52.50$0.400Put00010
(+0)
1.01582-0.0466110
11/20/2020$50.00$0.000Put000355
(+0)
0.00
11/20/2020$47.50$0.000Put0002
(+0)
0.00
11/20/2020$45.00$0.000Put0005
(+0)
0.00
11/20/2020$42.50$0.000Put0000
(+0)
0.00
11/20/2020$40.00$0.000Put00080
(+0)
0.00
11/20/2020$37.50$0.000Put000232
(+0)
0.00
11/20/2020$35.00$0.000Put000394
(+0)
0.00
11/20/2020$32.50$0.000Put0008
(+0)
0.00
11/20/2020$30.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/31/2020 by MarketBeat.com Staff

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.