UK markets open in 5 hours 44 minutes

Regions Financial Corporation (RF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.33-0.33 (-1.77%)
At close: 04:00PM EDT
18.26 -0.07 (-0.38%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RF230421C000040002023-03-27 11:05AM EDT4.0014.0614.2014.600.00-12325.00%
RF230421C000070002023-03-23 10:50AM EDT7.0011.1511.3011.600.00--1232.81%
RF230421C000080002023-03-23 12:30PM EDT8.009.8710.3010.600.00--1203.91%
RF230421C000100002023-03-21 1:15PM EDT10.008.948.308.600.00-11154.69%
RF230421C000130002023-03-13 10:56AM EDT13.006.405.405.700.00--1112.89%
RF230421C000140002023-03-24 3:52PM EDT14.004.354.404.700.00-1293.95%
RF230421C000150002023-03-16 3:53PM EDT15.004.103.503.700.00--2581.05%
RF230421C000160002023-03-24 12:59PM EDT16.002.702.602.750.00-55368.95%
RF230421C000170002023-03-29 10:51AM EDT17.001.881.801.950.00-246762.70%
RF230421C000180002023-03-30 1:50PM EDT18.001.101.101.20-0.10-8.33%1043,34354.88%
RF230421C000190002023-03-30 2:44PM EDT19.000.600.550.65-0.10-14.29%1573,77751.86%
RF230421C000200002023-03-30 2:42PM EDT20.000.200.200.30-0.10-33.33%642,98747.95%
RF230421C000210002023-03-30 3:35PM EDT21.000.080.050.10-0.02-20.00%363,91843.36%
RF230421C000220002023-03-30 11:56AM EDT22.000.050.000.100.00-41,03453.71%
RF230421C000230002023-03-27 1:59PM EDT23.000.050.000.100.00-11077854.30%
RF230421C000240002023-03-23 10:47AM EDT24.000.050.000.100.00-62,74362.11%
RF230421C000250002023-03-23 2:27PM EDT25.000.010.000.150.00-596175.00%
RF230421C000260002023-03-16 11:54AM EDT26.000.100.000.150.00-10068582.42%
RF230421C000270002023-03-15 11:03AM EDT27.000.060.000.300.00-1530102.73%
RF230421C000280002023-03-13 12:28PM EDT28.000.050.000.100.00--7589.06%
RF230421C000290002023-03-13 12:28PM EDT29.000.050.000.450.00--1127.34%
RF230421C000300002023-03-14 10:39AM EDT30.000.030.000.450.00--4133.98%
RF230421C000310002023-03-13 12:28PM EDT31.000.050.000.400.00--1136.72%
RF230421C000320002023-03-14 10:30AM EDT32.000.050.000.100.00--855110.94%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RF230421P000050002023-03-24 12:47PM EDT5.000.030.000.150.00-55282.81%
RF230421P000080002023-03-27 10:25AM EDT8.000.050.000.150.00-1063185.94%
RF230421P000100002023-03-29 1:45PM EDT10.000.070.000.100.00-3722131.25%
RF230421P000110002023-03-29 10:00AM EDT11.000.050.000.150.00-235516121.88%
RF230421P000120002023-03-29 12:09PM EDT12.000.070.000.150.00-6114103.91%
RF230421P000130002023-03-30 3:46PM EDT13.000.090.050.15-0.01-10.00%3373692.58%
RF230421P000140002023-03-30 3:46PM EDT14.000.120.100.20-0.03-20.00%1837,27584.38%
RF230421P000150002023-03-30 3:33PM EDT15.000.250.050.25+0.08+47.06%1498,86567.38%
RF230421P000160002023-03-30 3:50PM EDT16.000.300.300.350.00-1065,20667.19%
RF230421P000170002023-03-30 3:18PM EDT17.000.480.400.50+0.03+6.67%271,65056.35%
RF230421P000180002023-03-30 3:19PM EDT18.000.750.700.80+0.11+17.19%7202,54150.98%
RF230421P000190002023-03-30 3:10PM EDT19.001.201.151.25+0.10+9.09%234,26647.85%
RF230421P000200002023-03-30 11:46AM EDT20.001.771.801.90-0.18-9.23%41,40042.87%
RF230421P000210002023-03-29 9:47AM EDT21.002.452.652.800.00-117346.68%
RF230421P000220002023-03-30 10:51AM EDT22.003.403.603.80-1.08-24.11%223857.42%
RF230421P000230002023-03-17 12:39PM EDT23.005.304.504.800.00-112167.19%
RF230421P000240002023-03-09 3:08PM EDT24.003.425.405.800.00-1176.17%
RF230421P000250002023-03-21 11:00AM EDT25.006.106.406.800.00-3084.38%