Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF241115C00010000 | 2023-10-30 9:34AM EDT | 10.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| RF241115C00013000 | 2024-04-10 9:57AM EDT | 13.00 | 6.80 | 5.10 | 7.50 | 0.00 | - | 20 | 25 | 66.31% |
| RF241115C00015000 | 2024-03-07 1:07PM EDT | 15.00 | 5.10 | 4.70 | 6.60 | 0.00 | - | 1 | 43 | 53.91% |
| RF241115C00016000 | 2024-04-22 9:59AM EDT | 16.00 | 3.60 | 2.95 | 5.50 | 0.00 | - | 11 | 272 | 64.75% |
| RF241115C00017000 | 2024-03-01 11:07AM EDT | 17.00 | 2.70 | 4.60 | 4.80 | 0.00 | - | 19 | 243 | 59.72% |
| RF241115C00018000 | 2024-04-19 10:20AM EDT | 18.00 | 2.15 | 1.65 | 2.75 | 0.00 | - | 10 | 108 | 32.72% |
| RF241115C00019000 | 2024-04-22 1:34PM EDT | 19.00 | 1.76 | 2.05 | 2.15 | 0.00 | - | 20 | 27 | 31.79% |
| RF241115C00020000 | 2024-04-26 10:02AM EDT | 20.00 | 1.70 | 1.50 | 1.65 | +0.20 | +13.33% | 1 | 2,733 | 31.18% |
| RF241115C00021000 | 2024-04-26 10:20AM EDT | 21.00 | 1.26 | 1.10 | 1.15 | +0.16 | +14.55% | 1 | 945 | 29.10% |
| RF241115C00022000 | 2024-04-24 3:12PM EDT | 22.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 44 | 983 | 29.05% |
| RF241115C00023000 | 2024-04-23 1:48PM EDT | 23.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 45 | 177 | 28.66% |
| RF241115C00024000 | 2024-04-26 10:20AM EDT | 24.00 | 0.37 | 0.30 | 0.40 | -0.08 | -17.78% | 2 | 63 | 27.93% |
| RF241115C00025000 | 2024-04-11 9:49AM EDT | 25.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 1 | 345 | 28.57% |
| RF241115C00026000 | 2024-04-10 1:15PM EDT | 26.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 43 | 28.22% |
| RF241115C00027000 | 2024-03-28 1:28PM EDT | 27.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 94 | 28.81% |
| RF241115C00035000 | 2024-03-05 2:36PM EDT | 35.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 2 | 52.05% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF241115P00005000 | 2023-12-04 10:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RF241115P00008000 | 2023-10-30 9:30AM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RF241115P00010000 | 2024-02-01 12:35PM EDT | 10.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 40 | 90.04% |
| RF241115P00013000 | 2024-04-19 3:40PM EDT | 13.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 2 | 273 | 43.56% |
| RF241115P00014000 | 2024-04-11 12:29PM EDT | 14.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 2 | 39.36% |
| RF241115P00015000 | 2024-04-12 12:27PM EDT | 15.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 17 | 1,354 | 36.62% |
| RF241115P00016000 | 2024-04-22 2:06PM EDT | 16.00 | 0.62 | 0.45 | 0.55 | 0.00 | - | 30 | 2,014 | 34.42% |
| RF241115P00017000 | 2024-04-16 3:50PM EDT | 17.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 10 | 577 | 33.50% |
| RF241115P00018000 | 2024-04-26 2:50PM EDT | 18.00 | 0.97 | 1.00 | 1.10 | -0.03 | -3.00% | 5 | 266 | 32.18% |
| RF241115P00019000 | 2024-04-23 1:21PM EDT | 19.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 1 | 95 | 30.42% |
| RF241115P00020000 | 2024-04-23 11:52AM EDT | 20.00 | 1.95 | 1.80 | 1.90 | 0.00 | - | 14 | 230 | 28.96% |
| RF241115P00021000 | 2024-04-25 9:37AM EDT | 21.00 | 2.35 | 2.35 | 2.50 | 0.00 | - | 1 | 62 | 28.59% |
| RF241115P00022000 | 2024-04-19 1:59PM EDT | 22.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 15 | 136 | 28.52% |
| RF241115P00023000 | 2024-04-26 10:01AM EDT | 23.00 | 3.60 | 3.70 | 5.10 | -0.40 | -10.00% | 1 | 11 | 49.66% |
| RF241115P00025000 | 2024-04-09 2:12PM EDT | 25.00 | 4.70 | 5.40 | 5.70 | 0.00 | - | - | 1 | 29.20% |
© 2024 Yahoo. All rights reserved.