Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250117C00003000 | 2023-07-25 10:42AM EDT | 3.00 | 17.15 | 14.80 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| RF250117C00008000 | 2023-10-20 11:05AM EDT | 8.00 | 6.67 | 8.10 | 8.90 | 0.00 | - | 1 | 1 | 0.00% |
| RF250117C00010000 | 2024-02-09 11:41AM EDT | 10.00 | 7.80 | 8.70 | 10.50 | 0.00 | - | 1 | 38 | 0.00% |
| RF250117C00013000 | 2024-06-06 10:22AM EDT | 13.00 | 6.00 | 6.00 | 7.50 | 0.00 | - | 1 | 95 | 0.00% |
| RF250117C00015000 | 2024-07-24 2:45PM EDT | 15.00 | 7.82 | 6.90 | 8.90 | +0.29 | +3.85% | 4 | 367 | 75.39% |
| RF250117C00018000 | 2024-07-15 1:55PM EDT | 18.00 | 5.15 | 4.50 | 5.30 | +1.47 | +39.95% | 5 | 609 | 37.99% |
| RF250117C00020000 | 2024-07-25 12:29PM EDT | 20.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 2 | 2,659 | 32.47% |
| RF250117C00022000 | 2024-07-26 1:19PM EDT | 22.00 | 2.15 | 2.15 | 2.25 | -0.07 | -3.15% | 46 | 4,171 | 29.88% |
| RF250117C00025000 | 2024-07-25 1:08PM EDT | 25.00 | 0.85 | 0.80 | 0.95 | -0.05 | -5.56% | 87 | 2,923 | 28.25% |
| RF250117C00027000 | 2024-07-22 12:34PM EDT | 27.00 | 0.31 | 0.35 | 0.50 | 0.00 | - | 6 | 202 | 28.03% |
| RF250117C00030000 | 2024-07-18 3:59PM EDT | 30.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 89 | 28.91% |
| RF250117C00032000 | 2024-07-23 1:42PM EDT | 32.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 17 | 58 | 41.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250117P00003000 | 2023-10-04 11:18AM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 9 | 164.45% |
| RF250117P00005000 | 2023-05-25 3:45PM EDT | 5.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 28 | 31 | 158.20% |
| RF250117P00008000 | 2024-02-07 10:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| RF250117P00010000 | 2024-04-11 11:16AM EDT | 10.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 224 | 102.44% |
| RF250117P00013000 | 2024-07-15 1:31PM EDT | 13.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 4 | 2,213 | 60.55% |
| RF250117P00015000 | 2024-07-18 2:10PM EDT | 15.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 1,928 | 55.66% |
| RF250117P00018000 | 2024-07-23 2:22PM EDT | 18.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 5,793 | 35.50% |
| RF250117P00020000 | 2024-07-26 2:59PM EDT | 20.00 | 0.70 | 0.70 | 0.75 | 0.00 | - | 30 | 441 | 30.66% |
| RF250117P00022000 | 2024-07-22 12:28PM EDT | 22.00 | 1.47 | 1.30 | 1.40 | 0.00 | - | 3 | 446 | 28.42% |
| RF250117P00025000 | 2024-07-22 1:08PM EDT | 25.00 | 3.10 | 2.95 | 3.50 | 0.00 | - | 12 | 852 | 33.47% |
| RF250117P00027000 | 2023-08-30 3:09PM EDT | 27.00 | 8.50 | 9.60 | 9.90 | 0.00 | - | 115 | 23 | 111.18% |
| RF250117P00032000 | 2023-09-21 3:32PM EDT | 32.00 | 14.50 | 17.50 | 17.70 | 0.00 | - | 1 | 0 | 176.42% |
© 2024 Yahoo. All rights reserved.