RF - Regions Financial Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240119C00003000 | 2023-06-01 12:09PM EDT | 3.00 | 14.45 | 15.50 | 16.00 | 0.00 | - | - | 3 | 121.09% |
| RF240119C00010000 | 2023-05-15 3:18PM EDT | 10.00 | 6.70 | 8.70 | 9.50 | 0.00 | - | 2 | 51 | 67.48% |
| RF240119C00011000 | 2023-05-23 11:00AM EDT | 11.00 | 7.40 | 7.80 | 8.60 | 0.00 | - | 1 | 5 | 63.28% |
| RF240119C00013000 | 2023-06-07 3:53PM EDT | 13.00 | 6.43 | 6.30 | 6.70 | +1.63 | +33.96% | 2 | 459 | 56.98% |
| RF240119C00014000 | 2023-05-22 1:35PM EDT | 14.00 | 4.70 | 5.40 | 5.90 | 0.00 | - | - | 30 | 52.98% |
| RF240119C00015000 | 2023-06-07 2:59PM EDT | 15.00 | 4.90 | 4.70 | 5.20 | +0.90 | +22.50% | 1 | 566 | 51.95% |
| RF240119C00016000 | 2023-06-07 3:34PM EDT | 16.00 | 4.20 | 4.00 | 4.30 | +0.27 | +6.87% | 10 | 341 | 50.93% |
| RF240119C00017000 | 2023-06-02 3:32PM EDT | 17.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 20 | 2,589 | 48.00% |
| RF240119C00018000 | 2023-06-02 11:13AM EDT | 18.00 | 2.63 | 2.70 | 3.00 | 0.00 | - | 5 | 450 | 46.09% |
| RF240119C00019000 | 2023-06-06 12:16PM EDT | 19.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | 7 | 2,108 | 44.19% |
| RF240119C00020000 | 2023-06-07 3:00PM EDT | 20.00 | 1.90 | 1.85 | 2.00 | +0.20 | +11.76% | 132 | 3,554 | 43.07% |
| RF240119C00021000 | 2023-06-07 3:24PM EDT | 21.00 | 1.47 | 1.40 | 1.55 | +0.17 | +13.08% | 74 | 294 | 40.97% |
| RF240119C00022000 | 2023-06-07 11:39AM EDT | 22.00 | 1.00 | 1.05 | 1.25 | -0.01 | -0.99% | 10 | 5,144 | 40.53% |
| RF240119C00023000 | 2023-06-07 3:03PM EDT | 23.00 | 0.85 | 0.80 | 0.95 | +0.05 | +6.25% | 102 | 9 | 39.16% |
| RF240119C00024000 | 2023-06-01 11:45AM EDT | 24.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | 6 | 136 | 38.84% |
| RF240119C00025000 | 2023-06-06 3:57PM EDT | 25.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 3 | 6,443 | 37.65% |
| RF240119C00026000 | 2023-05-23 9:30AM EDT | 26.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 35 | 38.09% |
| RF240119C00027000 | 2023-06-02 12:34PM EDT | 27.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 4,850 | 37.89% |
| RF240119C00028000 | 2023-05-04 1:38PM EDT | 28.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | - | 65 | 38.77% |
| RF240119C00030000 | 2023-05-23 11:25AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2,606 | 41.41% |
| RF240119C00035000 | 2023-05-03 10:06AM EDT | 35.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 465 | 50.68% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240119P00003000 | 2023-03-21 10:46AM EDT | 3.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 57 | 171.29% |
| RF240119P00005000 | 2023-03-13 9:53AM EDT | 5.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 125.59% |
| RF240119P00008000 | 2023-05-23 9:45AM EDT | 8.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 25 | 211 | 62.11% |
| RF240119P00009000 | 2023-05-15 9:48AM EDT | 9.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | - | 2 | 65.04% |
| RF240119P00010000 | 2023-06-07 3:03PM EDT | 10.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 125 | 416 | 61.33% |
| RF240119P00011000 | 2023-05-03 9:30AM EDT | 11.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| RF240119P00012000 | 2023-05-16 10:39AM EDT | 12.00 | 1.15 | 0.45 | 0.60 | 0.00 | - | - | 200 | 55.47% |
| RF240119P00013000 | 2023-05-23 10:09AM EDT | 13.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 10 | 587 | 52.69% |
| RF240119P00014000 | 2023-05-30 3:05PM EDT | 14.00 | 1.20 | 0.75 | 0.95 | 0.00 | - | 19 | 1,145 | 52.49% |
| RF240119P00015000 | 2023-06-07 2:57PM EDT | 15.00 | 1.10 | 1.00 | 1.15 | -0.15 | -12.00% | 29 | 1,959 | 49.27% |
| RF240119P00016000 | 2023-05-18 10:35AM EDT | 16.00 | 2.30 | 1.25 | 1.40 | 0.00 | - | 782 | 1,666 | 46.48% |
| RF240119P00017000 | 2023-06-06 3:47PM EDT | 17.00 | 1.75 | 1.55 | 1.70 | -0.05 | -2.78% | 1 | 1,887 | 43.90% |
| RF240119P00018000 | 2023-06-07 12:50PM EDT | 18.00 | 2.09 | 1.95 | 2.10 | -0.13 | -5.86% | 1 | 2,507 | 42.24% |
| RF240119P00019000 | 2023-06-06 11:45AM EDT | 19.00 | 2.65 | 2.35 | 2.50 | 0.00 | - | 2 | 84 | 39.60% |
| RF240119P00020000 | 2023-06-07 9:48AM EDT | 20.00 | 3.00 | 2.85 | 3.10 | -0.40 | -11.76% | 30 | 7,812 | 39.33% |
| RF240119P00021000 | 2023-04-27 3:55PM EDT | 21.00 | 4.00 | 4.30 | 4.60 | 0.00 | - | - | 16 | 50.98% |
| RF240119P00022000 | 2023-06-05 10:16AM EDT | 22.00 | 5.10 | 3.90 | 4.30 | 0.00 | - | 5 | 9,212 | 35.60% |
| RF240119P00025000 | 2023-05-08 10:31AM EDT | 25.00 | 8.84 | 6.70 | 7.00 | 0.00 | - | 1 | 478 | 40.72% |
| RF240119P00027000 | 2023-02-09 3:57PM EDT | 27.00 | 4.40 | 6.80 | 8.60 | 0.00 | - | 486 | 524 | 35.74% |
| RF240119P00030000 | 2023-06-02 11:15AM EDT | 30.00 | 12.05 | 11.20 | 11.70 | 0.00 | - | 2 | 0 | 46.00% |
| RF240119P00035000 | 2023-03-15 12:25PM EDT | 35.00 | 17.00 | 16.40 | 16.80 | 0.00 | - | 1 | 0 | 52.05% |
© 2023 Yahoo. All rights reserved.