Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116C00003000 | 2024-01-22 4:27PM EDT | 3.00 | 16.00 | 13.00 | 18.00 | 0.00 | - | 3 | 0 | 173.24% |
| RF260116C00008000 | 2023-12-15 12:53PM EDT | 8.00 | 11.32 | 8.00 | 13.00 | 0.00 | - | 1 | 0 | 81.45% |
| RF260116C00010000 | 2024-03-01 10:42AM EDT | 10.00 | 8.47 | 8.80 | 13.10 | 0.00 | - | 6 | 27 | 63.82% |
| RF260116C00013000 | 2024-04-24 10:05AM EDT | 13.00 | 7.00 | 7.00 | 7.30 | 0.00 | - | 1 | 546 | 34.03% |
| RF260116C00015000 | 2024-04-22 10:18AM EDT | 15.00 | 5.80 | 4.80 | 5.80 | +0.70 | +13.73% | 1 | 372 | 32.72% |
| RF260116C00017000 | 2024-04-26 9:43AM EDT | 17.00 | 4.50 | 4.30 | 4.60 | +0.50 | +12.50% | 70 | 540 | 32.79% |
| RF260116C00020000 | 2024-04-25 1:43PM EDT | 20.00 | 2.85 | 2.75 | 3.00 | 0.00 | - | 18 | 1,128 | 30.91% |
| RF260116C00022000 | 2024-04-12 11:55AM EDT | 22.00 | 2.05 | 2.00 | 2.10 | 0.00 | - | 191 | 415 | 29.08% |
| RF260116C00025000 | 2024-04-19 1:06PM EDT | 25.00 | 1.06 | 1.10 | 1.35 | 0.00 | - | 21 | 91 | 29.25% |
| RF260116C00027000 | 2024-04-02 2:24PM EDT | 27.00 | 1.01 | 0.75 | 0.95 | 0.00 | - | 10 | 66 | 28.71% |
| RF260116C00030000 | 2024-03-26 11:24AM EDT | 30.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 10 | 74 | 27.34% |
| RF260116C00032000 | 2024-03-07 1:05PM EDT | 32.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 29 | 32 | 28.22% |
| RF260116C00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 27.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116P00003000 | 2023-11-22 4:11PM EDT | 3.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 274.22% |
| RF260116P00005000 | 2023-11-29 1:41PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 77.15% |
| RF260116P00008000 | 2024-02-23 3:49PM EDT | 8.00 | 0.39 | 0.05 | 1.45 | 0.00 | - | 2 | 51 | 64.70% |
| RF260116P00010000 | 2024-04-18 11:31AM EDT | 10.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 65 | 44.78% |
| RF260116P00013000 | 2024-04-05 2:58PM EDT | 13.00 | 0.73 | 0.75 | 0.95 | 0.00 | - | 20 | 110 | 38.89% |
| RF260116P00015000 | 2024-04-25 9:54AM EDT | 15.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 4 | 144 | 35.77% |
| RF260116P00017000 | 2024-04-15 11:54AM EDT | 17.00 | 2.16 | 1.85 | 2.00 | 0.00 | - | 5 | 81 | 33.06% |
| RF260116P00020000 | 2024-04-02 2:36PM EDT | 20.00 | 2.93 | 3.00 | 3.30 | 0.00 | - | 1,000 | 1,087 | 30.15% |
| RF260116P00022000 | 2024-03-04 12:18PM EDT | 22.00 | 4.40 | 3.80 | 6.00 | 0.00 | - | 1 | 1 | 43.93% |
| RF260116P00025000 | 2024-04-25 11:54AM EDT | 25.00 | 6.20 | 4.50 | 6.40 | 0.00 | - | 43 | 45 | 25.66% |
| RF260116P00027000 | 2024-04-25 10:00AM EDT | 27.00 | 7.80 | 6.50 | 8.80 | 0.00 | - | 6 | 364 | 34.16% |
| RF260116P00030000 | 2024-04-08 11:03AM EDT | 30.00 | 9.60 | 10.30 | 11.40 | 0.00 | - | - | 12 | 34.64% |
© 2024 Yahoo. All rights reserved.