Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240719C00008000 | 2023-12-01 12:39PM EDT | 8.00 | 9.23 | 11.00 | 12.00 | 0.00 | - | 1 | 0 | 144.92% |
| RF240719C00010000 | 2023-06-13 10:08AM EDT | 10.00 | 9.29 | 9.20 | 9.60 | 0.00 | - | 1 | 2 | 0.00% |
| RF240719C00013000 | 2024-04-09 10:54AM EDT | 13.00 | 7.49 | 4.80 | 6.80 | 0.00 | - | 1 | 39 | 62.50% |
| RF240719C00015000 | 2024-02-27 12:12PM EDT | 15.00 | 3.80 | 6.10 | 6.40 | 0.00 | - | 2 | 52 | 106.84% |
| RF240719C00017000 | 2024-04-26 10:34AM EDT | 17.00 | 3.10 | 2.80 | 2.95 | +0.85 | +37.78% | 2 | 880 | 35.06% |
| RF240719C00020000 | 2024-04-26 10:24AM EDT | 20.00 | 0.95 | 0.75 | 0.85 | +0.10 | +11.76% | 10 | 1,851 | 27.30% |
| RF240719C00022000 | 2024-04-26 1:21PM EDT | 22.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 21 | 2,055 | 26.07% |
| RF240719C00025000 | 2024-04-23 12:14PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 442 | 29.10% |
| RF240719C00027000 | 2023-11-29 11:23AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| RF240719C00030000 | 2023-08-03 1:24PM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 69.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240719P00005000 | 2023-05-04 2:33PM EDT | 5.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 216.02% |
| RF240719P00008000 | 2024-03-22 10:46AM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 130.27% |
| RF240719P00010000 | 2024-04-09 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 113.28% |
| RF240719P00013000 | 2024-03-04 3:23PM EDT | 13.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 476 | 71.68% |
| RF240719P00015000 | 2024-04-26 9:55AM EDT | 15.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 1 | 829 | 42.58% |
| RF240719P00017000 | 2024-04-23 12:17PM EDT | 17.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 966 | 33.79% |
| RF240719P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 1.35 | 1.15 | 1.20 | 0.00 | - | 10 | 1,559 | 26.51% |
| RF240719P00022000 | 2024-04-12 9:37AM EDT | 22.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | 3 | 896 | 28.71% |
| RF240719P00025000 | 2023-08-09 9:58AM EDT | 25.00 | 4.90 | 7.00 | 7.20 | 0.00 | - | - | 16 | 91.21% |
| RF240719P00027000 | 2023-09-12 3:26PM EDT | 27.00 | 8.70 | 10.60 | 10.80 | 0.00 | - | 2 | 0 | 147.12% |
© 2024 Yahoo. All rights reserved.