Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF231215C00013000 | 2023-11-03 8:47AM EST | 13.00 | 3.13 | 4.20 | 5.20 | 0.00 | - | 1 | 1 | 112.50% |
| RF231215C00014000 | 2023-11-30 11:41AM EST | 14.00 | 2.72 | 3.20 | 4.10 | 0.00 | - | 10 | 65 | 79.69% |
| RF231215C00015000 | 2023-12-01 3:07PM EST | 15.00 | 2.50 | 2.25 | 2.95 | +0.70 | +38.89% | 2 | 427 | 100.39% |
| RF231215C00016000 | 2023-12-01 2:45PM EST | 16.00 | 1.56 | 1.35 | 1.85 | +0.71 | +83.53% | 94 | 1,281 | 64.26% |
| RF231215C00017000 | 2023-12-01 3:55PM EST | 17.00 | 0.65 | 0.60 | 0.70 | +0.40 | +160.00% | 97 | 5,960 | 25.39% |
| RF231215C00018000 | 2023-12-01 2:20PM EST | 18.00 | 0.14 | 0.15 | 0.20 | +0.09 | +180.00% | 251 | 64 | 27.15% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF231215P00010000 | 2023-11-24 11:40AM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 321 | 139.06% |
| RF231215P00011000 | 2023-11-09 10:28AM EST | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3,004 | 117.19% |
| RF231215P00012000 | 2023-11-17 3:38PM EST | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,058 | 98.44% |
| RF231215P00013000 | 2023-11-28 12:04PM EST | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 198 | 79.69% |
| RF231215P00014000 | 2023-12-01 3:06PM EST | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 177 | 63.28% |
| RF231215P00015000 | 2023-12-01 3:42PM EST | 15.00 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 32 | 1,713 | 53.91% |
| RF231215P00016000 | 2023-11-30 3:53PM EST | 16.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 7 | 355 | 50.20% |
| RF231215P00017000 | 2023-12-01 3:44PM EST | 17.00 | 0.30 | 0.20 | 0.35 | -0.35 | -53.85% | 148 | 211 | 43.85% |
| RF231215P00018000 | 2023-12-01 1:48PM EST | 18.00 | 0.80 | 0.75 | 0.85 | -1.35 | -62.79% | 23 | 1 | 43.95% |
| RF231215P00019000 | 2023-10-24 10:00AM EST | 19.00 | 5.00 | 2.80 | 3.70 | 0.00 | - | 1 | 1 | 173.83% |
© 2023 Yahoo. All rights reserved.