Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
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 | 78.22% |
| RF250117C00013000 | 2024-04-26 12:22PM EDT | 13.00 | 6.90 | 6.80 | 7.10 | 0.00 | - | 1 | 99 | 40.43% |
| RF250117C00015000 | 2024-05-09 11:25AM EDT | 15.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 20 | 416 | 35.55% |
| RF250117C00018000 | 2024-05-07 10:04AM EDT | 18.00 | 3.07 | 2.80 | 2.95 | 0.00 | - | 4 | 586 | 30.27% |
| RF250117C00020000 | 2024-05-09 10:21AM EDT | 20.00 | 1.66 | 1.65 | 1.75 | 0.00 | - | 1 | 2,226 | 27.78% |
| RF250117C00022000 | 2024-05-08 9:59AM EDT | 22.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 4 | 3,640 | 26.47% |
| RF250117C00025000 | 2024-05-01 11:41AM EDT | 25.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 1,703 | 24.76% |
| RF250117C00027000 | 2024-04-02 11:18AM EDT | 27.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5 | 159 | 26.95% |
| RF250117C00030000 | 2024-04-08 1:29PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 48.05% |
| RF250117C00032000 | 2023-07-14 10:03AM EDT | 32.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 75 | 42.24% |
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 | 0.15 | 0.00 | - | 9 | 9 | 118.75% |
| RF250117P00005000 | 2023-05-25 3:45PM EDT | 5.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 28 | 31 | 124.32% |
| 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 | 0.05 | 1.25 | 0.00 | - | 1 | 224 | 77.44% |
| RF250117P00013000 | 2024-05-02 9:30AM EDT | 13.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3 | 2,204 | 39.65% |
| RF250117P00015000 | 2024-04-17 3:31PM EDT | 15.00 | 0.45 | 0.40 | 0.50 | -0.30 | -28.57% | 1 | 1,915 | 36.38% |
| RF250117P00018000 | 2024-05-07 9:35AM EDT | 18.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 10 | 4,238 | 30.81% |
| RF250117P00020000 | 2024-04-18 12:45PM EDT | 20.00 | 2.50 | 1.80 | 1.95 | 0.00 | - | 1 | 282 | 28.25% |
| RF250117P00022000 | 2024-04-01 9:30AM EDT | 22.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 0.00% |
| RF250117P00025000 | 2024-04-16 9:49AM EDT | 25.00 | 6.40 | 5.30 | 5.50 | 0.00 | - | 3 | 886 | 25.59% |
| RF250117P00027000 | 2023-08-30 3:09PM EDT | 27.00 | 8.50 | 9.60 | 9.90 | 0.00 | - | 115 | 23 | 71.41% |
| RF250117P00032000 | 2023-09-21 3:32PM EDT | 32.00 | 14.50 | 17.50 | 17.70 | 0.00 | - | 1 | 0 | 129.10% |
© 2024 Yahoo. All rights reserved.