Regions Financial Corporation (RF)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517C00011000 | 2023-11-14 11:20AM EDT | 11.00 | 5.07 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 138.28% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 301.37% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 146.48% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 5.60 | 5.80 | 0.00 | - | 1 | 28 | 87.50% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 4.50 | 4.80 | 0.00 | - | 2 | 213 | 60.16% |
| RF240517C00016000 | 2024-04-15 10:39AM EDT | 16.00 | 3.47 | 3.60 | 3.80 | 0.00 | - | 5 | 468 | 58.20% |
| RF240517C00017000 | 2024-04-22 9:33AM EDT | 17.00 | 1.95 | 2.65 | 2.80 | 0.00 | - | 1 | 161 | 56.06% |
| RF240517C00018000 | 2024-04-26 3:23PM EDT | 18.00 | 1.90 | 1.70 | 1.80 | +0.20 | +11.76% | 18 | 1,363 | 39.84% |
| RF240517C00019000 | 2024-04-26 2:31PM EDT | 19.00 | 1.00 | 0.85 | 0.95 | +0.13 | +14.94% | 38 | 2,814 | 31.84% |
| RF240517C00020000 | 2024-04-26 3:37PM EDT | 20.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 104 | 6,409 | 27.34% |
| RF240517C00021000 | 2024-04-26 3:52PM EDT | 21.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 38 | 1,599 | 26.95% |
| RF240517C00022000 | 2024-04-26 3:02PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,163 | 32.42% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 45 | 170 | 54.49% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 11 | 28 | 72.07% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 70.31% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 137.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517P00009000 | 2023-11-09 3:40PM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 178.13% |
| RF240517P00010000 | 2024-03-01 3:40PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 146.09% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 198.83% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 110.16% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 94.53% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,511 | 131.25% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 480 | 111.33% |
| RF240517P00016000 | 2024-04-26 11:44AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,943 | 52.73% |
| RF240517P00017000 | 2024-04-25 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 830 | 47.07% |
| RF240517P00018000 | 2024-04-26 2:13PM EDT | 18.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 4 | 842 | 32.62% |
| RF240517P00019000 | 2024-04-26 3:56PM EDT | 19.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 59 | 611 | 27.05% |
| RF240517P00020000 | 2024-04-26 10:12AM EDT | 20.00 | 0.52 | 0.60 | 0.70 | -0.08 | -13.33% | 12 | 303 | 25.68% |
| RF240517P00021000 | 2024-04-16 10:20AM EDT | 21.00 | 2.15 | 1.35 | 1.45 | 0.00 | - | 3 | 500 | 24.22% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.30 | 3.80 | 0.00 | - | 1 | 141 | 79.69% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 114.84% |
© 2024 Yahoo. All rights reserved.