Australia markets open in 3 hours 37 minutes

Regions Financial Corporation (RF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.25-0.15 (-0.62%)
As of 02:23PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RF230217C000150002023-01-27 9:51AM EST15.008.408.208.400.00-55100.00%
RF230217C000160002022-06-30 10:04AM EST16.003.405.405.800.00--10.00%
RF230217C000180002022-10-07 11:19AM EST18.003.404.604.900.00-120.00%
RF230217C000190002023-01-20 9:57AM EST19.003.524.204.400.00-101451.95%
RF230217C000200002023-01-23 12:57PM EST20.002.993.203.400.00-1018854.30%
RF230217C000210002023-01-24 2:58PM EST21.002.102.302.450.00-71,73645.31%
RF230217C000220002023-01-30 10:20AM EST22.001.501.401.55-0.02-1.32%21,61237.11%
RF230217C000230002023-01-30 1:42PM EST23.000.700.700.80-0.19-21.35%184,80031.54%
RF230217C000240002023-01-30 1:50PM EST24.000.300.200.300.00-1442,78227.93%
RF230217C000250002023-01-27 2:17PM EST25.000.100.000.100.00-411,14828.13%
RF230217C000260002022-12-15 12:19PM EST26.000.050.000.600.00-1062153.91%
RF230217C000270002022-12-23 2:29PM EST27.000.040.000.250.00-283160.84%
RF230217C000280002022-08-23 10:01AM EST28.000.200.100.200.00-1260.94%
RF230217C000290002022-08-23 10:01AM EST29.000.150.050.200.00-11166.21%
RF230217C000300002022-08-23 10:02AM EST30.000.090.000.400.00-1182.42%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RF230217P000100002022-07-07 12:35PM EST10.000.100.000.150.00--1195.31%
RF230217P000130002022-10-07 10:16AM EST13.000.120.000.100.00-13130.47%
RF230217P000140002022-10-24 2:31PM EST14.000.150.000.100.00-10143115.63%
RF230217P000150002022-07-19 10:56AM EST15.000.550.150.250.00-200399135.16%
RF230217P000160002022-12-02 3:47PM EST16.000.050.000.100.00-5533189.06%
RF230217P000170002022-10-25 8:30AM EST17.000.500.050.200.00-273392.19%
RF230217P000180002023-01-19 1:10PM EST18.000.050.000.050.00-116857.03%
RF230217P000190002023-01-26 10:41AM EST19.000.010.000.050.00-541,31753.13%
RF230217P000200002023-01-27 10:41AM EST20.000.050.000.100.00-530049.22%
RF230217P000210002023-01-30 2:02PM EST21.000.100.050.100.00-201,67036.72%
RF230217P000220002023-01-27 10:16AM EST22.000.160.150.200.00-31,66831.15%
RF230217P000230002023-01-30 10:42AM EST23.000.450.350.45+0.08+21.62%162127.05%
RF230217P000240002023-01-12 2:30PM EST24.001.780.851.000.00-508625.59%
RF230217P000250002023-01-27 10:18AM EST25.001.591.701.850.00-23528.52%
RF230217P000270002022-08-24 9:14AM EST27.005.406.106.500.00--32183.69%
RF230217P000290002022-07-27 8:35AM EST29.008.506.207.200.00--0126.66%
RF230217P000310002022-10-13 8:35AM EST31.0011.707.608.000.00-1168.75%