Unlock stock picks and a broker-level newsfeed that powers Wall Street.
123.65
-6.63
(-5.09%)
At close: April 4 at 4:00:02 PM EDT
125.27
+1.62
+(1.31%)
After hours: April 4 at 6:06:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF250417C00125000 | 4/4/2025 12:18 PM | 125 | 6.00 | 4.10 | 6.90 | 6.00 | - | 5 | 0 | 71.48% |
| RJF250417C00130000 | 4/4/2025 12:48 PM | 130 | 3.50 | 2.05 | 4.90 | 3.50 | - | 1 | 0 | 69.90% |
| RJF250417C00135000 | 4/1/2025 12:12 PM | 135 | 6.00 | 1.05 | 2.75 | 0.00 | 0.00% | 4 | 10 | 66.21% |
| RJF250417C00140000 | 4/2/2025 10:53 AM | 140 | 3.60 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 18 | 62.06% |
| RJF250417C00145000 | 4/3/2025 12:08 PM | 145 | 0.60 | 0.10 | 1.10 | 0.00 | 0.00% | 5 | 20 | 66.70% |
| RJF250417C00150000 | 4/3/2025 9:56 AM | 150 | 0.24 | 0.00 | 1.65 | 0.00 | 0.00% | 3 | 246 | 83.20% |
| RJF250417C00155000 | 4/4/2025 9:42 AM | 155 | 0.15 | 0.00 | 1.10 | 0.08 | 114.29% | 1 | 201 | 84.77% |
| RJF250417C00160000 | 4/2/2025 9:53 AM | 160 | 0.28 | 0.05 | 2.15 | 0.00 | 0.00% | 5 | 27 | 110.11% |
| RJF250417C00165000 | 4/3/2025 11:01 AM | 165 | 0.73 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 124 | 109.13% |
| RJF250417C00170000 | 3/24/2025 3:35 PM | 170 | 0.09 | 0.00 | 0.40 | 0.00 | 0.00% | 11 | 58 | 91.99% |
| RJF250417C00175000 | 2/28/2025 2:36 PM | 175 | 0.63 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 109.67% |
| RJF250417C00185000 | 2/28/2025 2:36 PM | 185 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 123.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RJF250417P00105000 | 3/3/2025 12:54 PM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| RJF250417P00115000 | 3/28/2025 11:23 AM | 115 | 0.71 | 1.70 | 4.20 | 0.00 | 0.00% | 4 | 6 | 77.08% |
| RJF250417P00120000 | 4/4/2025 10:35 AM | 120 | 4.40 | 2.60 | 5.90 | 4.27 | 3,284.61% | 5 | 7 | 69.92% |
| RJF250417P00125000 | 4/1/2025 2:00 PM | 125 | 0.50 | 4.50 | 7.50 | 0.00 | 0.00% | 1 | 29 | 61.55% |
| RJF250417P00130000 | 4/3/2025 9:45 AM | 130 | 2.50 | 6.00 | 10.30 | 0.00 | 0.00% | 1 | 140 | 75.76% |
| RJF250417P00135000 | 4/4/2025 3:57 PM | 135 | 13.00 | 10.80 | 13.70 | 7.60 | 140.74% | 30 | 136 | 72.80% |
| RJF250417P00140000 | 4/3/2025 2:33 PM | 140 | 8.70 | 15.10 | 18.90 | 0.00 | 0.00% | 2 | 20 | 56.98% |
| RJF250417P00145000 | 4/4/2025 11:41 AM | 145 | 20.67 | 19.80 | 23.00 | 8.07 | 64.05% | 1 | 61 | 89.53% |
| RJF250417P00150000 | 4/4/2025 10:51 AM | 150 | 28.91 | 24.50 | 28.70 | 17.81 | 160.45% | 5 | 54 | 63.97% |
| RJF250417P00155000 | 4/2/2025 3:40 PM | 155 | 13.70 | 29.50 | 33.20 | 0.00 | 0.00% | 1 | 21 | 116.50% |
| RJF250417P00160000 | 3/20/2025 2:25 PM | 160 | 17.95 | 34.40 | 38.20 | 0.00 | 0.00% | 2 | 7 | 127.10% |
| RJF250417P00165000 | 3/4/2025 9:34 AM | 165 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 0 | 0.00% |
| RJF250417P00170000 | 3/28/2025 12:44 PM | 170 | 31.00 | 45.20 | 49.00 | 0.00 | 0.00% | 15 | 0 | 117.48% |
| RJF250417P00180000 | 2/11/2025 3:46 PM | 180 | 17.66 | 35.80 | 38.60 | 0.00 | 0.00% | - | 35 | 0.00% |
Related Tickers
AMP Ameriprise Financial, Inc.
422.19
-7.38%
STT State Street Corporation
76.25
-7.94%
NTRS Northern Trust Corporation
86.01
-5.05%
HLNE Hamilton Lane Incorporated
135.66
-3.71%
IVZ Invesco Ltd.
12.81
-7.38%
JHG Janus Henderson Group plc
30.20
-7.81%
OWL Blue Owl Capital Inc.
15.90
-11.22%
PFG Principal Financial Group, Inc.
72.94
-8.04%
CG The Carlyle Group Inc.
35.89
-7.28%
EQH Equitable Holdings, Inc.
45.10
-10.18%