Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517C00010000 | 2024-05-07 11:24AM EDT | 10.00 | 10.00 | 9.30 | 11.20 | 0.00 | - | - | 0 | 407.03% |
| RF240517C00011000 | 2024-05-10 1:53PM EDT | 11.00 | 8.80 | 8.50 | 10.60 | +3.73 | +73.57% | 1 | 1 | 428.52% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 492.97% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 199.22% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 4.20 | 7.30 | 0.00 | - | 1 | 28 | 401.95% |
| RF240517C00015000 | 2024-05-10 9:51AM EDT | 15.00 | 4.71 | 3.60 | 5.00 | +0.26 | +5.84% | 1 | 213 | 155.47% |
| RF240517C00016000 | 2024-05-03 10:00AM EDT | 16.00 | 4.05 | 2.10 | 4.00 | 0.00 | - | 4 | 465 | 127.34% |
| RF240517C00017000 | 2024-05-10 2:36PM EDT | 17.00 | 2.85 | 2.20 | 3.50 | +0.01 | +0.35% | 2 | 149 | 60.94% |
| RF240517C00018000 | 2024-05-08 2:56PM EDT | 18.00 | 1.89 | 0.80 | 2.00 | +0.14 | +8.00% | 1 | 1,342 | 72.66% |
| RF240517C00019000 | 2024-05-10 3:46PM EDT | 19.00 | 0.80 | 0.85 | 0.95 | -0.07 | -8.05% | 6 | 2,753 | 37.89% |
| RF240517C00020000 | 2024-05-10 3:37PM EDT | 20.00 | 0.20 | 0.15 | 0.25 | +0.06 | +42.86% | 763 | 6,628 | 29.88% |
| RF240517C00021000 | 2024-05-08 9:48AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,723 | 33.59% |
| RF240517C00022000 | 2024-05-09 12:53PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,154 | 51.95% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 45 | 170 | 59.38% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 11 | 28 | 119.92% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 117.97% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 234.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517P00009000 | 2023-11-09 3:40PM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 311.72% |
| RF240517P00010000 | 2024-05-06 1:28PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 185 | 256.25% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 348.44% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 194.53% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 167.19% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1,511 | 199.22% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 480 | 143.75% |
| RF240517P00016000 | 2024-05-03 10:58AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,946 | 82.81% |
| RF240517P00017000 | 2024-05-07 11:26AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 829 | 63.28% |
| RF240517P00018000 | 2024-05-08 1:03PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 841 | 50.39% |
| RF240517P00019000 | 2024-05-10 12:14PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 13 | 701 | 27.74% |
| RF240517P00020000 | 2024-05-10 3:55PM EDT | 20.00 | 0.33 | 0.30 | 0.40 | -0.12 | -26.67% | 146 | 333 | 27.93% |
| RF240517P00021000 | 2024-05-08 2:59PM EDT | 21.00 | 1.40 | 1.00 | 1.25 | 0.00 | - | 110 | 182 | 38.67% |
| RF240517P00022000 | 2024-05-08 2:59PM EDT | 22.00 | 2.40 | 1.90 | 2.65 | 0.00 | - | 110 | 65 | 63.28% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 212.70% |
| RF240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 6.50 | 5.80 | 6.30 | 0.00 | - | - | 0 | 132.81% |
| RF240517P00030000 | 2024-04-25 11:52AM EDT | 30.00 | 10.40 | 8.10 | 12.30 | 0.00 | - | - | 0 | 142.19% |
© 2024 Yahoo. All rights reserved.