UK markets closed

Regions Financial Corporation (RF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.45-0.36 (-1.73%)
At close: 04:00PM EDT
20.45 0.00 (0.00%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RF221021C000160002022-08-19 10:22AM EDT16.006.765.406.400.00-1010227.34%
RF221021C000170002022-09-29 10:00AM EDT17.003.063.403.800.00--076.95%
RF221021C000190002022-10-04 2:42PM EDT19.002.451.601.800.00-8358.01%
RF221021C000200002022-10-06 12:54PM EDT20.001.360.901.000.00-664947.66%
RF221021C000210002022-10-07 2:23PM EDT21.000.420.350.50-0.18-30.00%1647645.90%
RF221021C000220002022-10-07 2:22PM EDT22.000.150.100.20-0.10-40.00%51,02043.85%
RF221021C000230002022-10-06 11:38AM EDT23.000.100.050.100.00-121,74247.66%
RF221021C000240002022-10-06 3:32PM EDT24.000.030.000.100.00-1898550.78%
RF221021C000250002022-09-29 11:20AM EDT25.000.040.000.100.00-52,81360.55%
RF221021C000260002022-08-23 1:40PM EDT26.000.050.000.100.00-310369.53%
RF221021C000310002022-09-02 11:01AM EDT31.000.050.000.050.00-1197.66%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RF221021P000160002022-10-04 10:06AM EDT16.000.050.000.100.00--174.22%
RF221021P000170002022-10-04 1:41PM EDT17.000.050.000.100.00-51258.98%
RF221021P000180002022-10-04 10:24AM EDT18.000.060.050.150.00-111152.34%
RF221021P000190002022-10-07 3:12PM EDT19.000.220.200.30+0.06+37.50%131,12254.00%
RF221021P000200002022-10-07 1:17PM EDT20.000.400.450.60+0.05+14.29%4692550.98%
RF221021P000210002022-10-07 10:25AM EDT21.001.010.901.10+0.26+34.67%376549.12%
RF221021P000220002022-10-03 2:47PM EDT22.001.621.601.850.00-61,25952.05%
RF221021P000230002022-09-21 10:18AM EDT23.001.292.502.650.00-227547.66%
RF221021P000240002022-09-29 10:03AM EDT24.004.303.503.600.00-15015850.78%
RF221021P000260002022-09-13 9:43AM EDT26.003.905.405.800.00-1069.92%
RF221021P000290002022-09-16 9:37AM EDT29.006.708.408.900.00--0107.03%