UK markets open in 5 hours 6 minutes

Regions Financial Corporation (RF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.59-0.04 (-0.21%)
At close: 04:00PM EST
18.51 -0.08 (-0.43%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RF250117C000030002023-07-25 9:42AM EST3.0017.1514.8016.300.00-11179.88%
RF250117C000080002023-10-20 10:05AM EST8.006.678.108.900.00-110.00%
RF250117C000100002024-02-09 10:41AM EST10.007.808.708.900.00-13851.86%
RF250117C000130002024-02-26 9:59AM EST13.005.705.506.700.00-109854.44%
RF250117C000150002024-03-01 3:44PM EST15.004.504.404.60+0.40+9.76%2954238.38%
RF250117C000180002024-02-23 1:59PM EST18.002.282.452.600.00-550833.69%
RF250117C000200002024-03-01 3:54PM EST20.001.561.501.65-0.04-2.50%81,35131.84%
RF250117C000220002024-03-01 2:55PM EST22.000.900.800.95+0.10+12.50%1001,69029.93%
RF250117C000250002024-02-29 9:37AM EST25.000.300.250.400.00-41,68228.86%
RF250117C000270002024-02-16 3:55PM EST27.000.100.050.200.00-515727.88%
RF250117C000300002024-02-16 10:51AM EST30.000.090.000.750.00-19347.63%
RF250117C000320002023-07-14 9:03AM EST32.000.300.200.350.00-17541.65%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RF250117P000030002023-10-04 10:18AM EST3.000.050.000.150.00-99103.13%
RF250117P000050002023-05-25 2:45PM EST5.000.400.100.700.00-2831107.42%
RF250117P000080002024-02-07 9:30AM EST8.000.150.000.750.00-15170.70%
RF250117P000100002024-02-08 12:27PM EST10.000.300.000.750.00-222354.69%
RF250117P000130002024-02-20 1:12PM EST13.000.530.400.500.00-12,20539.40%
RF250117P000150002024-03-01 2:55PM EST15.000.850.800.90-0.15-15.00%1002,13236.28%
RF250117P000180002024-02-28 12:49PM EST18.001.851.751.950.00-32,07832.81%
RF250117P000200002024-02-28 11:50AM EST20.002.912.752.900.00-117629.54%
RF250117P000220002024-02-13 9:44AM EST22.004.504.004.200.00-4343827.34%
RF250117P000250002024-01-25 12:28PM EST25.006.206.807.100.00-2088934.86%
RF250117P000270002023-08-30 2:09PM EST27.008.509.609.900.00-1152351.59%
RF250117P000320002023-09-21 2:32PM EST32.0014.5017.5017.700.00-10106.32%