RF - Regions Financial Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF230616C00013000 | 2023-05-04 9:52AM EDT | 13.00 | 3.30 | 5.00 | 5.30 | 0.00 | - | 3 | 3 | 109.77% |
| RF230616C00014000 | 2023-05-16 1:44PM EDT | 14.00 | 2.30 | 4.00 | 4.20 | 0.00 | - | 4 | 4 | 75.00% |
| RF230616C00015000 | 2023-05-23 11:45AM EDT | 15.00 | 3.05 | 2.95 | 3.40 | 0.00 | - | 5 | 102 | 74.22% |
| RF230616C00016000 | 2023-06-02 3:59PM EDT | 16.00 | 2.20 | 2.15 | 2.25 | +0.77 | +53.85% | 7,028 | 20,397 | 57.81% |
| RF230616C00017000 | 2023-06-02 3:46PM EDT | 17.00 | 1.40 | 1.30 | 1.45 | +0.55 | +64.71% | 47 | 12,230 | 52.93% |
| RF230616C00018000 | 2023-06-02 3:39PM EDT | 18.00 | 0.72 | 0.65 | 0.75 | +0.37 | +105.71% | 1,394 | 16,192 | 51.07% |
| RF230616C00019000 | 2023-06-02 3:49PM EDT | 19.00 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 343 | 4,344 | 41.99% |
| RF230616C00020000 | 2023-06-02 2:52PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 13,086 | 44.73% |
| RF230616C00021000 | 2023-05-23 2:11PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,024 | 50.00% |
| RF230616C00022000 | 2023-05-22 11:13AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,921 | 53.91% |
| RF230616C00023000 | 2023-05-12 12:07PM EDT | 23.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 3,891 | 119.92% |
| RF230616C00024000 | 2023-05-26 10:34AM EDT | 24.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 913 | 103.13% |
| RF230616C00025000 | 2023-05-15 3:32PM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,714 | 81.25% |
| RF230616C00026000 | 2023-05-25 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 725 | 156.05% |
| RF230616C00027000 | 2023-04-05 9:56AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 384 | 96.88% |
| RF230616C00028000 | 2023-03-30 1:48PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 78 | 176.56% |
| RF230616C00029000 | 2022-12-19 11:42AM EDT | 29.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 185.94% |
| RF230616C00030000 | 2023-03-24 9:47AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 234 | 138.28% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF230616P00001000 | 2023-03-20 3:44PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 681.25% |
| RF230616P00002000 | 2023-05-04 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 873.44% |
| RF230616P00003000 | 2023-05-04 11:46AM EDT | 3.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 695.31% |
| RF230616P00007000 | 2023-05-10 10:52AM EDT | 7.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 312.50% |
| RF230616P00008000 | 2023-05-16 3:43PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 214.06% |
| RF230616P00009000 | 2023-05-12 12:24PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 290.23% |
| RF230616P00010000 | 2023-05-23 12:46PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 25 | 973 | 226.56% |
| RF230616P00011000 | 2023-05-23 9:34AM EDT | 11.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 554 | 172.66% |
| RF230616P00012000 | 2023-06-02 2:21PM EDT | 12.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 64 | 117.19% |
| RF230616P00013000 | 2023-05-25 3:32PM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 154 | 105.47% |
| RF230616P00014000 | 2023-06-02 2:21PM EDT | 14.00 | 0.08 | 0.00 | 0.05 | +0.01 | +14.29% | 1 | 1,018 | 68.75% |
| RF230616P00015000 | 2023-06-02 3:10PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 10 | 3,852 | 60.94% |
| RF230616P00016000 | 2023-06-02 3:49PM EDT | 16.00 | 0.10 | 0.10 | 0.15 | -0.12 | -54.55% | 122 | 5,072 | 55.86% |
| RF230616P00017000 | 2023-06-02 3:53PM EDT | 17.00 | 0.25 | 0.20 | 0.25 | -0.35 | -58.33% | 75 | 1,656 | 47.27% |
| RF230616P00018000 | 2023-06-02 3:51PM EDT | 18.00 | 0.55 | 0.50 | 0.65 | -0.46 | -45.54% | 60 | 7,108 | 48.24% |
| RF230616P00019000 | 2023-06-02 2:58PM EDT | 19.00 | 1.20 | 1.10 | 1.20 | -0.71 | -37.17% | 11 | 1,308 | 42.77% |
| RF230616P00020000 | 2023-06-02 3:48PM EDT | 20.00 | 1.93 | 1.90 | 2.05 | -0.92 | -32.28% | 9 | 5,363 | 46.09% |
| RF230616P00021000 | 2023-04-26 12:59PM EDT | 21.00 | 3.25 | 3.30 | 3.50 | 0.00 | - | 7 | 940 | 98.05% |
| RF230616P00022000 | 2023-05-19 3:44PM EDT | 22.00 | 5.30 | 3.80 | 4.10 | 0.00 | - | 15 | 2,841 | 80.86% |
| RF230616P00023000 | 2023-05-03 3:37PM EDT | 23.00 | 5.06 | 4.80 | 5.10 | -1.64 | -24.48% | 5 | 138 | 55.47% |
| RF230616P00024000 | 2023-05-03 3:38PM EDT | 24.00 | 7.70 | 5.80 | 6.10 | 0.00 | - | 1 | 1 | 64.06% |
| RF230616P00025000 | 2023-05-03 3:36PM EDT | 25.00 | 8.70 | 6.80 | 7.10 | 0.00 | - | 3 | 0 | 71.88% |
| RF230616P00026000 | 2023-03-31 11:36AM EDT | 26.00 | 7.60 | 7.60 | 8.00 | 0.00 | - | 3 | 10 | 102.73% |
| RF230616P00027000 | 2023-03-14 10:26AM EDT | 27.00 | 7.90 | 8.50 | 8.80 | 0.00 | - | 2 | 3 | 0.00% |
| RF230616P00028000 | 2023-03-14 10:22AM EDT | 28.00 | 9.00 | 9.50 | 9.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.