Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF221021C00016000 | 2022-08-19 10:22AM EDT | 16.00 | 6.76 | 5.40 | 6.40 | 0.00 | - | 10 | 10 | 227.34% |
| RF221021C00017000 | 2022-09-29 10:00AM EDT | 17.00 | 3.06 | 3.40 | 3.80 | 0.00 | - | - | 0 | 76.95% |
| RF221021C00019000 | 2022-10-04 2:42PM EDT | 19.00 | 2.45 | 1.60 | 1.80 | 0.00 | - | 8 | 3 | 58.01% |
| RF221021C00020000 | 2022-10-06 12:54PM EDT | 20.00 | 1.36 | 0.90 | 1.00 | 0.00 | - | 6 | 649 | 47.66% |
| RF221021C00021000 | 2022-10-07 2:23PM EDT | 21.00 | 0.42 | 0.35 | 0.50 | -0.18 | -30.00% | 16 | 476 | 45.90% |
| RF221021C00022000 | 2022-10-07 2:22PM EDT | 22.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 5 | 1,020 | 43.85% |
| RF221021C00023000 | 2022-10-06 11:38AM EDT | 23.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 1,742 | 47.66% |
| RF221021C00024000 | 2022-10-06 3:32PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 985 | 50.78% |
| RF221021C00025000 | 2022-09-29 11:20AM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 2,813 | 60.55% |
| RF221021C00026000 | 2022-08-23 1:40PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 103 | 69.53% |
| RF221021C00031000 | 2022-09-02 11:01AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 97.66% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF221021P00016000 | 2022-10-04 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 74.22% |
| RF221021P00017000 | 2022-10-04 1:41PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 58.98% |
| RF221021P00018000 | 2022-10-04 10:24AM EDT | 18.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 111 | 52.34% |
| RF221021P00019000 | 2022-10-07 3:12PM EDT | 19.00 | 0.22 | 0.20 | 0.30 | +0.06 | +37.50% | 13 | 1,122 | 54.00% |
| RF221021P00020000 | 2022-10-07 1:17PM EDT | 20.00 | 0.40 | 0.45 | 0.60 | +0.05 | +14.29% | 46 | 925 | 50.98% |
| RF221021P00021000 | 2022-10-07 10:25AM EDT | 21.00 | 1.01 | 0.90 | 1.10 | +0.26 | +34.67% | 3 | 765 | 49.12% |
| RF221021P00022000 | 2022-10-03 2:47PM EDT | 22.00 | 1.62 | 1.60 | 1.85 | 0.00 | - | 6 | 1,259 | 52.05% |
| RF221021P00023000 | 2022-09-21 10:18AM EDT | 23.00 | 1.29 | 2.50 | 2.65 | 0.00 | - | 2 | 275 | 47.66% |
| RF221021P00024000 | 2022-09-29 10:03AM EDT | 24.00 | 4.30 | 3.50 | 3.60 | 0.00 | - | 150 | 158 | 50.78% |
| RF221021P00026000 | 2022-09-13 9:43AM EDT | 26.00 | 3.90 | 5.40 | 5.80 | 0.00 | - | 1 | 0 | 69.92% |
| RF221021P00029000 | 2022-09-16 9:37AM EDT | 29.00 | 6.70 | 8.40 | 8.90 | 0.00 | - | - | 0 | 107.03% |
© 2022 Yahoo. All rights reserved.
