Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816C00013000 | 2024-02-08 4:34PM EDT | 13.00 | 5.00 | 6.60 | 7.10 | 0.00 | - | 14 | 13 | 57.23% |
| RF240816C00015000 | 2024-02-16 1:34PM EDT | 15.00 | 3.85 | 4.30 | 4.50 | 0.00 | - | 5 | 294 | 0.00% |
| RF240816C00016000 | 2024-04-15 11:17AM EDT | 16.00 | 3.80 | 2.90 | 3.90 | 0.00 | - | 1 | 329 | 35.94% |
| RF240816C00017000 | 2024-04-22 9:52AM EDT | 17.00 | 2.41 | 2.90 | 3.10 | 0.00 | - | 247 | 439 | 35.25% |
| RF240816C00018000 | 2024-04-22 9:55AM EDT | 18.00 | 1.80 | 2.15 | 2.30 | 0.00 | - | 16 | 402 | 32.23% |
| RF240816C00019000 | 2024-04-19 2:55PM EDT | 19.00 | 1.20 | 1.50 | 1.60 | 0.00 | - | 32 | 212 | 29.69% |
| RF240816C00020000 | 2024-04-25 1:09PM EDT | 20.00 | 0.99 | 0.95 | 1.05 | 0.00 | - | 15 | 1,076 | 28.13% |
| RF240816C00021000 | 2024-04-24 11:12AM EDT | 21.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 9 | 771 | 27.15% |
| RF240816C00022000 | 2024-04-24 3:09PM EDT | 22.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 1,365 | 27.10% |
| RF240816C00023000 | 2024-04-17 10:30AM EDT | 23.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 726 | 27.59% |
| RF240816C00024000 | 2024-04-24 3:14PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 27 | 265 | 27.83% |
| RF240816C00025000 | 2024-04-08 12:19PM EDT | 25.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 67 | 36.43% |
| RF240816C00027000 | 2024-04-02 11:17AM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 42 | 62.16% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816P00010000 | 2024-01-23 12:27PM EDT | 10.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 150 | 352 | 91.80% |
| RF240816P00013000 | 2024-04-19 9:48AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 3,111 | 65.92% |
| RF240816P00014000 | 2024-02-15 3:02PM EDT | 14.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 47.27% |
| RF240816P00015000 | 2024-03-25 12:30PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 12 | 131 | 36.62% |
| RF240816P00016000 | 2024-04-19 10:10AM EDT | 16.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 15 | 295 | 34.67% |
| RF240816P00017000 | 2024-04-25 9:54AM EDT | 17.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 4 | 479 | 32.62% |
| RF240816P00018000 | 2024-04-26 11:15AM EDT | 18.00 | 0.50 | 0.50 | 0.60 | -0.08 | -13.79% | 50 | 216 | 30.03% |
| RF240816P00019000 | 2024-04-26 10:50AM EDT | 19.00 | 0.81 | 0.80 | 0.90 | -0.04 | -4.71% | 3 | 274 | 27.78% |
| RF240816P00020000 | 2024-04-22 1:50PM EDT | 20.00 | 1.65 | 1.25 | 1.35 | 0.00 | - | 11 | 330 | 26.32% |
| RF240816P00021000 | 2024-04-23 11:07AM EDT | 21.00 | 2.10 | 1.85 | 2.00 | 0.00 | - | 152 | 478 | 26.42% |
| RF240816P00022000 | 2024-04-25 10:45AM EDT | 22.00 | 2.75 | 1.60 | 4.00 | 0.00 | - | 1 | 483 | 57.76% |
| RF240816P00023000 | 2024-04-05 9:50AM EDT | 23.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 14 | 123 | 33.30% |
| RF240816P00024000 | 2024-03-28 10:59AM EDT | 24.00 | 3.40 | 4.20 | 6.50 | 0.00 | - | 1 | 1 | 54.20% |
© 2024 Yahoo. All rights reserved.