Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF220715C00016000 | 2022-07-01 11:00AM EDT | 16.00 | 2.65 | 2.90 | 3.20 | -0.05 | -1.85% | 1 | 2 | 75.39% |
| RF220715C00017000 | 2022-06-27 10:32AM EDT | 17.00 | 2.32 | 2.00 | 2.25 | 0.00 | - | 9 | 13 | 61.13% |
| RF220715C00018000 | 2022-07-01 1:47PM EDT | 18.00 | 1.10 | 1.20 | 1.30 | 0.00 | - | 5 | 240 | 44.14% |
| RF220715C00019000 | 2022-07-01 1:33PM EDT | 19.00 | 0.45 | 0.50 | 0.60 | -0.05 | -10.00% | 12 | 477 | 38.09% |
| RF220715C00020000 | 2022-07-01 1:54PM EDT | 20.00 | 0.15 | 0.10 | 0.25 | -0.11 | -42.31% | 25 | 1,719 | 39.16% |
| RF220715C00021000 | 2022-06-29 11:35AM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3,936 | 34.38% |
| RF220715C00022000 | 2022-06-28 9:36AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,076 | 54.49% |
| RF220715C00023000 | 2022-07-01 1:49PM EDT | 23.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 1,201 | 56.64% |
| RF220715C00024000 | 2022-07-01 3:49PM EDT | 24.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 463 | 58.59% |
| RF220715C00025000 | 2022-06-07 3:45PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 127 | 75.78% |
| RF220715C00026000 | 2022-06-08 10:14AM EDT | 26.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 75.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF220715P00015000 | 2022-05-19 11:18AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 71.09% |
| RF220715P00016000 | 2022-06-29 12:20PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 55.08% |
| RF220715P00017000 | 2022-06-30 11:44AM EDT | 17.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 53.52% |
| RF220715P00018000 | 2022-06-30 3:52PM EDT | 18.00 | 0.19 | 0.15 | 0.25 | -0.11 | -36.67% | 5 | 342 | 42.58% |
| RF220715P00019000 | 2022-07-01 3:27PM EDT | 19.00 | 0.54 | 0.45 | 0.60 | -0.31 | -36.47% | 9 | 768 | 40.04% |
| RF220715P00020000 | 2022-06-30 11:01AM EDT | 20.00 | 1.50 | 1.05 | 1.20 | 0.00 | - | 12 | 0 | 37.60% |
| RF220715P00021000 | 2022-06-28 12:42PM EDT | 21.00 | 1.57 | 1.90 | 2.10 | 0.00 | - | 15 | 0 | 44.92% |
| RF220715P00022000 | 2022-06-30 11:12AM EDT | 22.00 | 3.29 | 2.90 | 3.10 | 0.00 | - | 4 | 212 | 58.59% |
© 2022 Yahoo. All rights reserved.
