Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250117C00003000 | 2023-07-25 10:42AM EDT | 3.00 | 17.15 | 14.80 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| RF250117C00008000 | 2023-10-20 11:05AM EDT | 8.00 | 6.67 | 8.10 | 8.90 | 0.00 | - | 1 | 1 | 0.00% |
| RF250117C00010000 | 2024-02-09 11:41AM EDT | 10.00 | 7.80 | 8.70 | 10.50 | 0.00 | - | 1 | 38 | 83.25% |
| RF250117C00013000 | 2024-04-26 12:22PM EDT | 13.00 | 6.90 | 5.30 | 8.60 | +1.20 | +21.05% | 1 | 98 | 84.74% |
| RF250117C00015000 | 2024-04-25 12:30PM EDT | 15.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 30 | 396 | 36.72% |
| RF250117C00018000 | 2024-04-26 3:38PM EDT | 18.00 | 3.00 | 2.40 | 3.10 | +0.40 | +15.38% | 1 | 588 | 34.40% |
| RF250117C00020000 | 2024-04-26 3:23PM EDT | 20.00 | 1.90 | 1.75 | 1.90 | +0.10 | +5.56% | 13 | 1,734 | 30.98% |
| RF250117C00022000 | 2024-04-26 3:59PM EDT | 22.00 | 1.02 | 1.00 | 1.10 | +0.07 | +7.37% | 34 | 3,352 | 29.40% |
| RF250117C00025000 | 2024-04-19 12:08PM EDT | 25.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 3 | 1,703 | 27.39% |
| RF250117C00027000 | 2024-04-02 11:18AM EDT | 27.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 159 | 28.61% |
| RF250117C00030000 | 2024-04-08 1:29PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 47.75% |
| RF250117C00032000 | 2023-07-14 10:03AM EDT | 32.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 75 | 41.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250117P00003000 | 2023-10-04 11:18AM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 115.63% |
| RF250117P00005000 | 2023-05-25 3:45PM EDT | 5.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 28 | 31 | 120.70% |
| RF250117P00008000 | 2024-02-07 10:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| RF250117P00010000 | 2024-04-11 11:16AM EDT | 10.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 224 | 63.28% |
| RF250117P00013000 | 2024-04-18 11:26AM EDT | 13.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 10 | 2,204 | 41.90% |
| RF250117P00015000 | 2024-04-17 3:31PM EDT | 15.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 450 | 1,915 | 37.21% |
| RF250117P00018000 | 2024-04-23 11:36AM EDT | 18.00 | 1.40 | 1.25 | 1.35 | 0.00 | - | 69 | 4,221 | 32.28% |
| RF250117P00020000 | 2024-04-18 12:45PM EDT | 20.00 | 2.50 | 2.10 | 2.20 | 0.00 | - | 1 | 282 | 29.81% |
| RF250117P00022000 | 2024-04-01 9:30AM EDT | 22.00 | 2.50 | 3.20 | 3.40 | 0.00 | - | 2 | 377 | 28.17% |
| RF250117P00025000 | 2024-04-16 9:49AM EDT | 25.00 | 6.40 | 5.50 | 7.00 | 0.00 | - | 3 | 886 | 49.39% |
| RF250117P00027000 | 2023-08-30 3:09PM EDT | 27.00 | 8.50 | 9.60 | 9.90 | 0.00 | - | 115 | 23 | 67.72% |
| RF250117P00032000 | 2023-09-21 3:32PM EDT | 32.00 | 14.50 | 17.50 | 17.70 | 0.00 | - | 1 | 0 | 124.46% |
© 2024 Yahoo. All rights reserved.