Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816C00013000 | 2024-02-08 4:34PM EDT | 13.00 | 5.00 | 6.60 | 7.10 | 0.00 | - | 14 | 13 | 0.00% |
| RF240816C00015000 | 2024-07-08 11:06AM EDT | 15.00 | 4.98 | 6.70 | 8.90 | 0.00 | - | 5 | 298 | 89.84% |
| RF240816C00016000 | 2024-05-10 9:44AM EDT | 16.00 | 3.85 | 2.90 | 3.00 | 0.00 | - | 1 | 328 | 0.00% |
| RF240816C00017000 | 2024-07-19 10:01AM EDT | 17.00 | 5.44 | 5.70 | 6.70 | 0.00 | - | 4 | 445 | 118.56% |
| RF240816C00018000 | 2024-07-19 11:30AM EDT | 18.00 | 3.85 | 3.80 | 5.90 | 0.00 | - | 2 | 316 | 64.84% |
| RF240816C00019000 | 2024-07-25 12:45PM EDT | 19.00 | 3.70 | 3.70 | 4.10 | -0.20 | -5.13% | 7 | 425 | 58.98% |
| RF240816C00020000 | 2024-07-26 9:52AM EDT | 20.00 | 2.84 | 2.70 | 3.70 | -0.01 | -0.35% | 2 | 1,411 | 69.14% |
| RF240816C00021000 | 2024-07-26 9:45AM EDT | 21.00 | 1.87 | 1.80 | 2.15 | +0.28 | +17.61% | 1 | 1,326 | 49.81% |
| RF240816C00022000 | 2024-07-26 2:43PM EDT | 22.00 | 1.10 | 1.05 | 1.15 | +0.05 | +4.76% | 61 | 2,539 | 33.01% |
| RF240816C00023000 | 2024-07-26 3:33PM EDT | 23.00 | 0.45 | 0.45 | 0.60 | -0.10 | -18.18% | 184 | 9,071 | 32.62% |
| RF240816C00024000 | 2024-07-26 2:54PM EDT | 24.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 18 | 1,275 | 28.52% |
| RF240816C00025000 | 2024-07-25 1:14PM EDT | 25.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 11 | 100 | 32.23% |
| RF240816C00027000 | 2024-04-02 11:17AM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 42 | 72.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816P00010000 | 2024-01-23 12:27PM EDT | 10.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 150 | 352 | 241.80% |
| RF240816P00013000 | 2024-07-01 10:13AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 3,113 | 108.59% |
| RF240816P00014000 | 2024-07-05 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 95.31% |
| RF240816P00015000 | 2024-06-25 12:16PM EDT | 15.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 83.59% |
| RF240816P00016000 | 2024-07-11 10:03AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2,164 | 2,472 | 80.47% |
| RF240816P00017000 | 2024-07-19 11:17AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 532 | 68.75% |
| RF240816P00018000 | 2024-07-24 12:40PM EDT | 18.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 498 | 81.84% |
| RF240816P00019000 | 2024-07-23 11:39AM EDT | 19.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 53 | 477 | 50.39% |
| RF240816P00020000 | 2024-07-25 3:25PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 536 | 47.07% |
| RF240816P00021000 | 2024-07-26 12:26PM EDT | 21.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 47 | 1,920 | 33.79% |
| RF240816P00022000 | 2024-07-26 1:26PM EDT | 22.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 5 | 660 | 30.86% |
| RF240816P00023000 | 2024-07-26 3:04PM EDT | 23.00 | 0.70 | 0.60 | 0.75 | -0.30 | -30.00% | 74 | 57 | 28.42% |
| RF240816P00024000 | 2024-07-22 11:24AM EDT | 24.00 | 1.70 | 1.00 | 1.70 | 0.00 | - | 3 | 5 | 42.68% |
| RF240816P00025000 | 2024-07-24 2:52PM EDT | 25.00 | 2.71 | 1.45 | 2.90 | 0.00 | - | 1 | 0 | 66.89% |
© 2024 Yahoo. All rights reserved.