Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF230217C00015000 | 2023-01-27 9:51AM EST | 15.00 | 8.40 | 8.20 | 8.40 | 0.00 | - | 5 | 5 | 100.00% |
| RF230217C00016000 | 2022-06-30 10:04AM EST | 16.00 | 3.40 | 5.40 | 5.80 | 0.00 | - | - | 1 | 0.00% |
| RF230217C00018000 | 2022-10-07 11:19AM EST | 18.00 | 3.40 | 4.60 | 4.90 | 0.00 | - | 1 | 2 | 0.00% |
| RF230217C00019000 | 2023-01-20 9:57AM EST | 19.00 | 3.52 | 4.20 | 4.40 | 0.00 | - | 10 | 14 | 51.95% |
| RF230217C00020000 | 2023-01-23 12:57PM EST | 20.00 | 2.99 | 3.20 | 3.40 | 0.00 | - | 10 | 188 | 54.30% |
| RF230217C00021000 | 2023-01-24 2:58PM EST | 21.00 | 2.10 | 2.30 | 2.45 | 0.00 | - | 7 | 1,736 | 45.31% |
| RF230217C00022000 | 2023-01-30 10:20AM EST | 22.00 | 1.50 | 1.40 | 1.55 | -0.02 | -1.32% | 2 | 1,612 | 37.11% |
| RF230217C00023000 | 2023-01-30 1:42PM EST | 23.00 | 0.70 | 0.70 | 0.80 | -0.19 | -21.35% | 18 | 4,800 | 31.54% |
| RF230217C00024000 | 2023-01-30 1:50PM EST | 24.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 144 | 2,782 | 27.93% |
| RF230217C00025000 | 2023-01-27 2:17PM EST | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 41 | 1,148 | 28.13% |
| RF230217C00026000 | 2022-12-15 12:19PM EST | 26.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 621 | 53.91% |
| RF230217C00027000 | 2022-12-23 2:29PM EST | 27.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 831 | 60.84% |
| RF230217C00028000 | 2022-08-23 10:01AM EST | 28.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 60.94% |
| RF230217C00029000 | 2022-08-23 10:01AM EST | 29.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 66.21% |
| RF230217C00030000 | 2022-08-23 10:02AM EST | 30.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 82.42% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF230217P00010000 | 2022-07-07 12:35PM EST | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 195.31% |
| RF230217P00013000 | 2022-10-07 10:16AM EST | 13.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 130.47% |
| RF230217P00014000 | 2022-10-24 2:31PM EST | 14.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 143 | 115.63% |
| RF230217P00015000 | 2022-07-19 10:56AM EST | 15.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 200 | 399 | 135.16% |
| RF230217P00016000 | 2022-12-02 3:47PM EST | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 331 | 89.06% |
| RF230217P00017000 | 2022-10-25 8:30AM EST | 17.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 27 | 33 | 92.19% |
| RF230217P00018000 | 2023-01-19 1:10PM EST | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 57.03% |
| RF230217P00019000 | 2023-01-26 10:41AM EST | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 54 | 1,317 | 53.13% |
| RF230217P00020000 | 2023-01-27 10:41AM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 300 | 49.22% |
| RF230217P00021000 | 2023-01-30 2:02PM EST | 21.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 1,670 | 36.72% |
| RF230217P00022000 | 2023-01-27 10:16AM EST | 22.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 3 | 1,668 | 31.15% |
| RF230217P00023000 | 2023-01-30 10:42AM EST | 23.00 | 0.45 | 0.35 | 0.45 | +0.08 | +21.62% | 1 | 621 | 27.05% |
| RF230217P00024000 | 2023-01-12 2:30PM EST | 24.00 | 1.78 | 0.85 | 1.00 | 0.00 | - | 50 | 86 | 25.59% |
| RF230217P00025000 | 2023-01-27 10:18AM EST | 25.00 | 1.59 | 1.70 | 1.85 | 0.00 | - | 2 | 35 | 28.52% |
| RF230217P00027000 | 2022-08-24 9:14AM EST | 27.00 | 5.40 | 6.10 | 6.50 | 0.00 | - | - | 32 | 183.69% |
| RF230217P00029000 | 2022-07-27 8:35AM EST | 29.00 | 8.50 | 6.20 | 7.20 | 0.00 | - | - | 0 | 126.66% |
| RF230217P00031000 | 2022-10-13 8:35AM EST | 31.00 | 11.70 | 7.60 | 8.00 | 0.00 | - | 1 | 1 | 68.75% |
© 2023 Yahoo. All rights reserved.
