Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF241115C00010000 | 2023-10-30 9:34AM EDT | 10.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| RF241115C00013000 | 2024-04-10 9:57AM EDT | 13.00 | 6.80 | 6.60 | 6.90 | 0.00 | - | 20 | 25 | 45.22% |
| RF241115C00014000 | 2024-04-22 10:42AM EDT | 14.00 | 5.10 | 5.70 | 5.90 | 0.00 | - | - | 1 | 38.82% |
| RF241115C00015000 | 2024-03-07 1:07PM EDT | 15.00 | 5.10 | 4.70 | 6.60 | 0.00 | - | 1 | 43 | 54.35% |
| RF241115C00016000 | 2024-04-22 9:59AM EDT | 16.00 | 3.60 | 4.00 | 4.10 | 0.00 | - | 11 | 272 | 32.81% |
| RF241115C00017000 | 2024-03-01 11:07AM EDT | 17.00 | 2.70 | 4.60 | 4.80 | 0.00 | - | 19 | 243 | 60.16% |
| RF241115C00018000 | 2024-04-19 10:20AM EDT | 18.00 | 2.15 | 2.55 | 2.70 | 0.00 | - | 10 | 108 | 32.01% |
| RF241115C00019000 | 2024-04-22 1:34PM EDT | 19.00 | 1.76 | 1.95 | 2.05 | 0.00 | - | 20 | 27 | 30.27% |
| RF241115C00020000 | 2024-04-26 10:02AM EDT | 20.00 | 1.70 | 1.45 | 1.55 | 0.00 | - | 1 | 2,732 | 29.69% |
| RF241115C00021000 | 2024-04-29 1:46PM EDT | 21.00 | 1.13 | 1.05 | 1.15 | 0.00 | - | 1 | 947 | 29.30% |
| RF241115C00022000 | 2024-04-24 3:12PM EDT | 22.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 44 | 983 | 28.32% |
| RF241115C00023000 | 2024-04-29 3:28PM EDT | 23.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 179 | 27.78% |
| RF241115C00024000 | 2024-04-26 10:20AM EDT | 24.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 2 | 65 | 28.17% |
| RF241115C00025000 | 2024-04-11 9:49AM EDT | 25.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 345 | 27.25% |
| RF241115C00026000 | 2024-04-10 1:15PM EDT | 26.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 43 | 28.47% |
| RF241115C00027000 | 2024-03-28 1:28PM EDT | 27.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 94 | 29.10% |
| RF241115C00035000 | 2024-03-05 2:36PM EDT | 35.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 2 | 52.44% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF241115P00005000 | 2023-12-04 10:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RF241115P00008000 | 2023-10-30 9:30AM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RF241115P00010000 | 2024-02-01 12:35PM EDT | 10.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 40 | 90.72% |
| RF241115P00013000 | 2024-04-19 3:40PM EDT | 13.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 2 | 273 | 41.31% |
| RF241115P00014000 | 2024-04-11 12:29PM EDT | 14.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 2 | 39.65% |
| RF241115P00015000 | 2024-04-12 12:27PM EDT | 15.00 | 0.60 | 0.30 | 0.35 | 0.00 | - | 17 | 1,354 | 35.25% |
| RF241115P00016000 | 2024-04-22 2:06PM EDT | 16.00 | 0.62 | 0.45 | 0.55 | 0.00 | - | 30 | 2,014 | 34.72% |
| RF241115P00017000 | 2024-04-16 3:50PM EDT | 17.00 | 1.10 | 0.65 | 0.75 | 0.00 | - | 10 | 577 | 32.67% |
| RF241115P00018000 | 2024-04-29 3:02PM EDT | 18.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 134 | 389 | 31.45% |
| RF241115P00019000 | 2024-04-23 1:21PM EDT | 19.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 1 | 95 | 30.64% |
| RF241115P00020000 | 2024-04-23 11:52AM EDT | 20.00 | 1.95 | 1.80 | 1.90 | 0.00 | - | 14 | 230 | 29.20% |
| RF241115P00021000 | 2024-04-25 9:37AM EDT | 21.00 | 2.35 | 2.35 | 2.45 | 0.00 | - | 1 | 62 | 27.93% |
| RF241115P00022000 | 2024-04-19 1:59PM EDT | 22.00 | 3.70 | 3.00 | 3.10 | 0.00 | - | 15 | 136 | 26.81% |
| RF241115P00023000 | 2024-04-26 10:01AM EDT | 23.00 | 3.60 | 3.80 | 4.00 | 0.00 | - | 1 | 11 | 29.30% |
| RF241115P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 4.80 | 4.60 | 4.80 | 0.00 | - | - | 4 | 28.66% |
| RF241115P00025000 | 2024-04-09 2:12PM EDT | 25.00 | 4.70 | 5.50 | 6.00 | 0.00 | - | - | 1 | 36.96% |
© 2024 Yahoo. All rights reserved.