UK markets closed

Regions Financial Corporation (RF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.65-0.10 (-0.53%)
At close: 04:00PM EDT
18.60 -0.05 (-0.27%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RF240621C000140002024-05-23 1:38PM EDT14.005.024.606.500.00--0290.63%
RF240621C000160002024-06-12 10:22AM EDT16.003.002.604.100.00-22179.30%
RF240621C000170002024-06-10 11:09AM EDT17.001.201.603.200.00-55145.12%
RF240621C000180002024-06-13 3:55PM EDT18.000.700.700.80-0.16-18.60%12838.67%
RF240621C000190002024-06-14 3:19PM EDT19.000.110.100.15-0.08-42.11%359128.13%
RF240621C000200002024-06-13 11:58AM EDT20.000.050.000.100.00-12,19248.44%
RF240621C000210002024-06-12 11:45AM EDT21.000.050.000.050.00-15,27450.00%
RF240621C000220002024-05-17 9:50AM EDT22.000.030.000.750.00-5199132.81%
RF240621C000230002024-04-19 11:31AM EDT23.000.050.000.500.00-1212134.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RF240621P000110002024-06-10 10:35AM EDT11.000.020.000.650.00--2311.72%
RF240621P000150002024-04-23 9:34AM EDT15.000.050.000.000.00--350.00%
RF240621P000160002024-05-30 9:30AM EDT16.000.100.001.100.00-5203159.77%
RF240621P000170002024-06-12 9:40AM EDT17.000.010.000.050.00-2650249.61%
RF240621P000180002024-06-14 3:19PM EDT18.000.100.050.150.00-2550438.67%
RF240621P000190002024-06-13 9:38AM EDT19.000.530.400.50-0.02-3.64%1573328.13%
RF240621P000200002024-06-13 3:25PM EDT20.001.351.301.60+0.05+3.85%23169.14%
RF240621P000210002024-06-12 3:49PM EDT21.002.282.252.650.00-4069.53%
RF240621P000220002024-05-16 9:30AM EDT22.001.951.853.600.00--0115.04%
RF240621P000250002024-05-22 10:11AM EDT25.005.206.007.900.00-20222.07%