Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816C00013000 | 2024-02-08 4:34PM EDT | 13.00 | 5.00 | 6.60 | 7.10 | 0.00 | - | 14 | 13 | 71.58% |
| RF240816C00015000 | 2024-02-16 1:34PM EDT | 15.00 | 3.85 | 4.30 | 4.50 | 0.00 | - | 5 | 294 | 35.45% |
| RF240816C00016000 | 2024-04-15 11:17AM EDT | 16.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 1 | 329 | 37.60% |
| RF240816C00017000 | 2024-04-22 9:52AM EDT | 17.00 | 2.41 | 2.70 | 2.80 | 0.00 | - | 247 | 439 | 32.81% |
| RF240816C00018000 | 2024-04-30 2:29PM EDT | 18.00 | 2.00 | 2.00 | 2.05 | +0.20 | +11.11% | 2 | 402 | 30.96% |
| RF240816C00019000 | 2024-04-29 3:02PM EDT | 19.00 | 1.55 | 1.35 | 1.40 | 0.00 | - | 1 | 212 | 29.05% |
| RF240816C00020000 | 2024-04-30 11:06AM EDT | 20.00 | 0.96 | 0.85 | 0.90 | -0.06 | -5.88% | 3 | 1,079 | 27.88% |
| RF240816C00021000 | 2024-04-29 3:00PM EDT | 21.00 | 0.65 | 0.50 | 0.55 | 0.00 | - | 201 | 968 | 27.25% |
| RF240816C00022000 | 2024-04-29 9:51AM EDT | 22.00 | 0.36 | 0.25 | 0.35 | 0.00 | - | 3 | 1,368 | 27.83% |
| RF240816C00023000 | 2024-04-17 10:30AM EDT | 23.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 4 | 726 | 27.64% |
| RF240816C00024000 | 2024-04-29 11:11AM EDT | 24.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 25 | 290 | 26.86% |
| RF240816C00025000 | 2024-04-08 12:19PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 12.50% |
| RF240816C00027000 | 2024-04-02 11:17AM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 42 | 51.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816P00010000 | 2024-01-23 12:27PM EDT | 10.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 150 | 352 | 91.80% |
| RF240816P00013000 | 2024-04-29 10:12AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3,113 | 65.43% |
| RF240816P00014000 | 2024-02-15 3:02PM EDT | 14.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 46.48% |
| RF240816P00015000 | 2024-03-25 12:30PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 12 | 131 | 35.74% |
| RF240816P00016000 | 2024-04-19 10:10AM EDT | 16.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 15 | 295 | 33.59% |
| RF240816P00017000 | 2024-04-25 9:54AM EDT | 17.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 4 | 479 | 29.59% |
| RF240816P00018000 | 2024-04-29 11:35AM EDT | 18.00 | 0.50 | 0.55 | 0.60 | 0.00 | - | 160 | 425 | 28.37% |
| RF240816P00019000 | 2024-04-29 12:25PM EDT | 19.00 | 0.75 | 0.90 | 0.95 | 0.00 | - | 2 | 279 | 26.81% |
| RF240816P00020000 | 2024-04-22 1:50PM EDT | 20.00 | 1.65 | 1.35 | 1.45 | 0.00 | - | 11 | 330 | 25.64% |
| RF240816P00021000 | 2024-04-23 11:07AM EDT | 21.00 | 2.10 | 2.05 | 2.15 | 0.00 | - | 152 | 478 | 26.07% |
| RF240816P00022000 | 2024-04-30 10:15AM EDT | 22.00 | 2.65 | 2.80 | 2.95 | +0.05 | +1.92% | 1 | 484 | 26.42% |
| RF240816P00023000 | 2024-04-05 9:50AM EDT | 23.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 14 | 123 | 29.83% |
| RF240816P00024000 | 2024-03-28 10:59AM EDT | 24.00 | 3.40 | 4.20 | 6.50 | 0.00 | - | 1 | 1 | 79.79% |
© 2024 Yahoo. All rights reserved.