Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116C00003000 | 2024-01-22 4:27PM EDT | 3.00 | 16.00 | 13.00 | 18.00 | 0.00 | - | 3 | 0 | 235.55% |
| RF260116C00008000 | 2023-12-15 12:53PM EDT | 8.00 | 11.32 | 8.00 | 13.00 | 0.00 | - | 1 | 0 | 101.27% |
| RF260116C00010000 | 2024-06-21 3:19PM EDT | 10.00 | 8.95 | 6.60 | 9.60 | +0.48 | +5.67% | 1 | 27 | 49.90% |
| RF260116C00013000 | 2024-06-14 10:18AM EDT | 13.00 | 6.10 | 6.30 | 8.60 | 0.00 | - | 1 | 632 | 66.46% |
| RF260116C00015000 | 2024-06-14 9:45AM EDT | 15.00 | 4.70 | 4.80 | 5.00 | 0.00 | - | 1 | 562 | 30.62% |
| RF260116C00017000 | 2024-06-12 9:45AM EDT | 17.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 2 | 830 | 29.40% |
| RF260116C00020000 | 2024-06-17 2:03PM EDT | 20.00 | 1.99 | 2.00 | 2.40 | 0.00 | - | 11 | 1,249 | 30.01% |
| RF260116C00022000 | 2024-06-12 10:52AM EDT | 22.00 | 1.55 | 1.25 | 5.00 | 0.00 | - | 3 | 416 | 64.58% |
| RF260116C00025000 | 2024-06-18 12:43PM EDT | 25.00 | 0.70 | 0.55 | 0.80 | 0.00 | - | 1 | 146 | 26.42% |
| RF260116C00027000 | 2024-06-17 2:59PM EDT | 27.00 | 0.35 | 0.30 | 1.50 | 0.00 | - | 1 | 67 | 39.19% |
| RF260116C00030000 | 2024-06-14 1:43PM EDT | 30.00 | 0.20 | 0.15 | 1.30 | 0.00 | - | 1 | 78 | 42.11% |
| RF260116C00032000 | 2024-03-07 1:05PM EDT | 32.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 29 | 32 | 31.30% |
| RF260116C00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116P00003000 | 2023-11-22 4:11PM EDT | 3.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 286.33% |
| RF260116P00005000 | 2023-11-29 1:41PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 79.49% |
| RF260116P00008000 | 2024-02-23 3:49PM EDT | 8.00 | 0.39 | 0.05 | 1.45 | 0.00 | - | 2 | 51 | 66.31% |
| RF260116P00010000 | 2024-06-18 10:26AM EDT | 10.00 | 0.34 | 0.20 | 0.40 | 0.00 | - | 2 | 78 | 42.43% |
| RF260116P00013000 | 2024-05-29 9:53AM EDT | 13.00 | 0.85 | 0.55 | 0.80 | 0.00 | - | 5 | 137 | 36.18% |
| RF260116P00015000 | 2024-06-11 10:06AM EDT | 15.00 | 1.42 | 1.00 | 1.20 | 0.00 | - | 2 | 191 | 32.52% |
| RF260116P00017000 | 2024-06-21 12:46PM EDT | 17.00 | 1.82 | 1.60 | 1.85 | -1.12 | -38.10% | 2 | 1,591 | 30.37% |
| RF260116P00020000 | 2024-05-29 10:15AM EDT | 20.00 | 3.47 | 2.95 | 3.20 | 0.00 | - | 5 | 1,150 | 27.20% |
| RF260116P00022000 | 2024-06-18 9:36AM EDT | 22.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 18 | 351 | 25.39% |
| RF260116P00025000 | 2024-06-18 11:49AM EDT | 25.00 | 6.30 | 6.10 | 7.00 | 0.00 | - | 11 | 290 | 28.15% |
| RF260116P00027000 | 2024-06-18 11:08AM EDT | 27.00 | 8.10 | 6.00 | 10.30 | 0.00 | - | 10 | 382 | 47.56% |
| RF260116P00030000 | 2024-04-08 11:03AM EDT | 30.00 | 9.60 | 8.10 | 13.00 | 0.00 | - | - | 12 | 49.78% |
© 2024 Yahoo. All rights reserved.