UK Markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.35 +1.21 (+1.57%) GOLD FUTURES
1,891.80 +7.00 (+0.37%) DOW
34,053.87 -102.82 (-0.30%) BTC-GBP
18,969.46 -102.70 (-0.54%)
Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF230217C00018000 | 2022-07-01 10:55AM EST | 18.00 | 2.53 | 3.90 | 4.20 | 0.00 | - | - | 1 | 0.00% |
| RF230217C00019000 | 2022-07-14 8:36AM EST | 19.00 | 1.65 | 4.20 | 4.50 | 0.00 | - | - | 19 | 0.00% |
| RF230217C00020000 | 2022-07-27 1:40PM EST | 20.00 | 2.63 | 3.40 | 3.70 | 0.00 | - | - | 19 | 0.00% |
| RF230217C00021000 | 2022-08-10 9:36AM EST | 21.00 | 2.67 | 2.85 | 3.10 | +0.55 | +25.94% | 12 | 29 | 62.89% |
| RF230217C00022000 | 2022-08-05 1:04PM EST | 22.00 | 1.71 | 2.25 | 2.50 | 0.00 | - | - | 189 | 81.74% |
| RF230217C00023000 | 2022-08-11 12:19PM EST | 23.00 | 1.85 | 1.80 | 1.95 | +0.60 | +48.00% | 23 | 264 | 91.21% |
| RF230217C00024000 | 2022-08-11 12:36PM EST | 24.00 | 1.40 | 1.35 | 1.50 | +0.49 | +53.85% | 17 | 441 | 94.92% |
| RF230217C00025000 | 2022-08-03 1:11PM EST | 25.00 | 0.65 | 1.00 | 1.10 | 0.00 | - | 1 | 206 | 96.68% |
| RF230217C00026000 | 2022-08-10 10:22AM EST | 26.00 | 0.61 | 0.70 | 0.85 | +0.11 | +22.00% | 5 | 37 | 99.22% |
| RF230217C00027000 | 2022-08-11 11:12AM EST | 27.00 | 0.50 | 0.45 | 0.60 | +0.19 | +61.29% | 1 | 1 | 98.05% |
| RF230217C00028000 | 2022-07-29 10:57AM EST | 28.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | - | 1 | 99.80% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF230217P00010000 | 2022-07-07 12:35PM EST | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 275.00% |
| RF230217P00013000 | 2022-08-02 11:21AM EST | 13.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 228.13% |
| RF230217P00015000 | 2022-07-19 10:56AM EST | 15.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | - | 399 | 204.69% |
| RF230217P00016000 | 2022-07-05 9:54AM EST | 16.00 | 1.13 | 0.45 | 0.55 | 0.00 | - | - | 306 | 221.88% |
| RF230217P00017000 | 2022-08-01 9:09AM EST | 17.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 2 | 189.84% |
| RF230217P00021000 | 2022-08-08 12:07PM EST | 21.00 | 1.85 | 1.35 | 1.50 | 0.00 | - | - | 81 | 176.86% |
| RF230217P00022000 | 2022-07-27 8:30AM EST | 22.00 | 2.80 | 1.75 | 1.90 | 0.00 | - | - | 21 | 175.59% |
| RF230217P00029000 | 2022-07-27 8:35AM EST | 29.00 | 8.50 | 6.60 | 6.90 | 0.00 | - | - | 0 | 208.30% |
© 2023 Yahoo. All rights reserved.
