Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517C00011000 | 2023-11-14 11:20AM EDT | 11.00 | 5.07 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 351.56% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 147.66% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 5.50 | 6.50 | 0.00 | - | 1 | 28 | 135.94% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 4.20 | 6.40 | 0.00 | - | 2 | 213 | 154.10% |
| RF240517C00016000 | 2024-04-30 1:33PM EDT | 16.00 | 4.05 | 2.55 | 5.10 | +0.50 | +14.08% | 4 | 465 | 58.59% |
| RF240517C00017000 | 2024-05-02 3:44PM EDT | 17.00 | 2.40 | 0.80 | 2.95 | 0.00 | - | 2 | 155 | 67.58% |
| RF240517C00018000 | 2024-04-29 10:01AM EDT | 18.00 | 1.80 | 1.80 | 1.95 | 0.00 | - | 1 | 1,358 | 48.63% |
| RF240517C00019000 | 2024-05-03 11:03AM EDT | 19.00 | 0.99 | 0.90 | 1.00 | +0.19 | +23.75% | 34 | 2,793 | 33.11% |
| RF240517C00020000 | 2024-05-03 3:26PM EDT | 20.00 | 0.25 | 0.25 | 0.30 | +0.01 | +4.17% | 194 | 6,665 | 25.20% |
| RF240517C00021000 | 2024-05-03 12:57PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 52 | 1,668 | 30.08% |
| RF240517C00022000 | 2024-04-29 3:08PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,159 | 37.11% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 45 | 170 | 53.13% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 11 | 28 | 85.35% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 83.98% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 166.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517P00009000 | 2023-11-09 3:40PM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 220.31% |
| RF240517P00010000 | 2024-03-01 3:40PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 180.47% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 246.09% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 137.50% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 117.97% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,511 | 163.48% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 480 | 101.17% |
| RF240517P00016000 | 2024-05-03 10:58AM EDT | 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,945 | 77.73% |
| RF240517P00017000 | 2024-04-30 11:15AM EDT | 17.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 829 | 50.78% |
| RF240517P00018000 | 2024-05-03 2:24PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 842 | 35.16% |
| RF240517P00019000 | 2024-05-03 3:51PM EDT | 19.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 31 | 724 | 28.91% |
| RF240517P00020000 | 2024-05-02 12:02PM EDT | 20.00 | 0.68 | 0.40 | 0.45 | 0.00 | - | 43 | 343 | 21.88% |
| RF240517P00021000 | 2024-05-03 3:59PM EDT | 21.00 | 1.30 | 1.15 | 1.30 | +0.03 | +2.36% | 2 | 502 | 30.08% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.30 | 3.80 | 0.00 | - | 1 | 141 | 106.45% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 149.02% |
| RF240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 6.50 | 6.10 | 6.30 | 0.00 | - | - | 0 | 89.06% |
| RF240517P00030000 | 2024-04-25 11:52AM EDT | 30.00 | 10.40 | 9.90 | 10.30 | 0.00 | - | - | 0 | 123.05% |
© 2024 Yahoo. All rights reserved.