UK markets open in 5 hours 44 minutes
NIKKEI 225
28,049.82 +266.89 (+0.96%) HANG SENG
20,309.13 0.00 (0.00%) CRUDE OIL
74.42 +0.05 (+0.07%) GOLD FUTURES
1,997.20 -0.50 (-0.03%) DOW
32,859.03 +141.43 (+0.43%) Bitcoin GBP
22,805.66 -18.12 (-0.08%)
Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF230421C00004000 | 2023-03-27 11:05AM EDT | 4.00 | 14.06 | 14.20 | 14.60 | 0.00 | - | 1 | 2 | 325.00% |
| RF230421C00007000 | 2023-03-23 10:50AM EDT | 7.00 | 11.15 | 11.30 | 11.60 | 0.00 | - | - | 1 | 232.81% |
| RF230421C00008000 | 2023-03-23 12:30PM EDT | 8.00 | 9.87 | 10.30 | 10.60 | 0.00 | - | - | 1 | 203.91% |
| RF230421C00010000 | 2023-03-21 1:15PM EDT | 10.00 | 8.94 | 8.30 | 8.60 | 0.00 | - | 1 | 1 | 154.69% |
| RF230421C00013000 | 2023-03-13 10:56AM EDT | 13.00 | 6.40 | 5.40 | 5.70 | 0.00 | - | - | 1 | 112.89% |
| RF230421C00014000 | 2023-03-24 3:52PM EDT | 14.00 | 4.35 | 4.40 | 4.70 | 0.00 | - | 1 | 2 | 93.95% |
| RF230421C00015000 | 2023-03-16 3:53PM EDT | 15.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | - | 25 | 81.05% |
| RF230421C00016000 | 2023-03-24 12:59PM EDT | 16.00 | 2.70 | 2.60 | 2.75 | 0.00 | - | 5 | 53 | 68.95% |
| RF230421C00017000 | 2023-03-29 10:51AM EDT | 17.00 | 1.88 | 1.80 | 1.95 | 0.00 | - | 2 | 467 | 62.70% |
| RF230421C00018000 | 2023-03-30 1:50PM EDT | 18.00 | 1.10 | 1.10 | 1.20 | -0.10 | -8.33% | 104 | 3,343 | 54.88% |
| RF230421C00019000 | 2023-03-30 2:44PM EDT | 19.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 157 | 3,777 | 51.86% |
| RF230421C00020000 | 2023-03-30 2:42PM EDT | 20.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 64 | 2,987 | 47.95% |
| RF230421C00021000 | 2023-03-30 3:35PM EDT | 21.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 36 | 3,918 | 43.36% |
| RF230421C00022000 | 2023-03-30 11:56AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,034 | 53.71% |
| RF230421C00023000 | 2023-03-27 1:59PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 778 | 54.30% |
| RF230421C00024000 | 2023-03-23 10:47AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 2,743 | 62.11% |
| RF230421C00025000 | 2023-03-23 2:27PM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 961 | 75.00% |
| RF230421C00026000 | 2023-03-16 11:54AM EDT | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 685 | 82.42% |
| RF230421C00027000 | 2023-03-15 11:03AM EDT | 27.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 15 | 30 | 102.73% |
| RF230421C00028000 | 2023-03-13 12:28PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 75 | 89.06% |
| RF230421C00029000 | 2023-03-13 12:28PM EDT | 29.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 127.34% |
| RF230421C00030000 | 2023-03-14 10:39AM EDT | 30.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | - | 4 | 133.98% |
| RF230421C00031000 | 2023-03-13 12:28PM EDT | 31.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 136.72% |
| RF230421C00032000 | 2023-03-14 10:30AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 855 | 110.94% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF230421P00005000 | 2023-03-24 12:47PM EDT | 5.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 282.81% |
| RF230421P00008000 | 2023-03-27 10:25AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 63 | 185.94% |
| RF230421P00010000 | 2023-03-29 1:45PM EDT | 10.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 722 | 131.25% |
| RF230421P00011000 | 2023-03-29 10:00AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 235 | 516 | 121.88% |
| RF230421P00012000 | 2023-03-29 12:09PM EDT | 12.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 114 | 103.91% |
| RF230421P00013000 | 2023-03-30 3:46PM EDT | 13.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 33 | 736 | 92.58% |
| RF230421P00014000 | 2023-03-30 3:46PM EDT | 14.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 183 | 7,275 | 84.38% |
| RF230421P00015000 | 2023-03-30 3:33PM EDT | 15.00 | 0.25 | 0.05 | 0.25 | +0.08 | +47.06% | 149 | 8,865 | 67.38% |
| RF230421P00016000 | 2023-03-30 3:50PM EDT | 16.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 106 | 5,206 | 67.19% |
| RF230421P00017000 | 2023-03-30 3:18PM EDT | 17.00 | 0.48 | 0.40 | 0.50 | +0.03 | +6.67% | 27 | 1,650 | 56.35% |
| RF230421P00018000 | 2023-03-30 3:19PM EDT | 18.00 | 0.75 | 0.70 | 0.80 | +0.11 | +17.19% | 720 | 2,541 | 50.98% |
| RF230421P00019000 | 2023-03-30 3:10PM EDT | 19.00 | 1.20 | 1.15 | 1.25 | +0.10 | +9.09% | 23 | 4,266 | 47.85% |
| RF230421P00020000 | 2023-03-30 11:46AM EDT | 20.00 | 1.77 | 1.80 | 1.90 | -0.18 | -9.23% | 4 | 1,400 | 42.87% |
| RF230421P00021000 | 2023-03-29 9:47AM EDT | 21.00 | 2.45 | 2.65 | 2.80 | 0.00 | - | 1 | 173 | 46.68% |
| RF230421P00022000 | 2023-03-30 10:51AM EDT | 22.00 | 3.40 | 3.60 | 3.80 | -1.08 | -24.11% | 2 | 238 | 57.42% |
| RF230421P00023000 | 2023-03-17 12:39PM EDT | 23.00 | 5.30 | 4.50 | 4.80 | 0.00 | - | 1 | 121 | 67.19% |
| RF230421P00024000 | 2023-03-09 3:08PM EDT | 24.00 | 3.42 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 76.17% |
| RF230421P00025000 | 2023-03-21 11:00AM EDT | 25.00 | 6.10 | 6.40 | 6.80 | 0.00 | - | 3 | 0 | 84.38% |
© 2023 Yahoo. All rights reserved.
