UK markets open in 3 hours 1 minute
NIKKEI 225
38,099.02 +137.22 (+0.36%) HANG SENG
16,471.22 +219.38 (+1.35%) CRUDE OIL
82.90 +0.21 (+0.25%) GOLD FUTURES
2,389.10 +0.70 (+0.03%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,736.12 -1,432.32 (-2.80%)
Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240419C00016000 | 2024-04-15 11:17AM EDT | 16.00 | 3.45 | 1.65 | 4.30 | 0.00 | - | 1 | 6 | 177.34% |
| RF240419C00017000 | 2024-03-15 2:58PM EDT | 17.00 | 2.30 | 2.15 | 3.50 | 0.00 | - | 21 | 34 | 329.69% |
| RF240419C00018000 | 2024-04-17 2:06PM EDT | 18.00 | 1.10 | 0.95 | 1.05 | +0.18 | +19.57% | 9 | 379 | 81.64% |
| RF240419C00019000 | 2024-04-17 3:50PM EDT | 19.00 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 340 | 705 | 74.61% |
| RF240419C00020000 | 2024-04-17 9:45AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 8 | 7,540 | 80.47% |
| RF240419C00021000 | 2024-04-17 3:50PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 1,438 | 87.50% |
| RF240419C00022000 | 2024-04-10 1:37PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 381 | 132.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240419P00012000 | 2024-03-18 12:39PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 536.72% |
| RF240419P00014000 | 2024-04-04 9:57AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 393.75% |
| RF240419P00015000 | 2024-03-18 10:44AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 165.63% |
| RF240419P00016000 | 2024-04-17 2:53PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 263.28% |
| RF240419P00017000 | 2024-04-16 10:49AM EDT | 17.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 235 | 203 | 100.78% |
| RF240419P00018000 | 2024-04-17 2:01PM EDT | 18.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 137 | 1,115 | 77.73% |
| RF240419P00019000 | 2024-04-17 3:56PM EDT | 19.00 | 0.48 | 0.40 | 0.50 | -0.02 | -4.00% | 151 | 441 | 67.19% |
| RF240419P00020000 | 2024-04-17 10:41AM EDT | 20.00 | 1.25 | 1.10 | 1.25 | -0.03 | -2.34% | 21 | 220 | 58.59% |
| RF240419P00021000 | 2024-04-16 10:19AM EDT | 21.00 | 2.05 | 1.05 | 3.40 | 0.00 | - | 5 | 65 | 115.63% |
| RF240419P00022000 | 2024-04-03 1:53PM EDT | 22.00 | 3.30 | 1.10 | 5.10 | +1.61 | +95.27% | 1 | 1 | 550.98% |
| RF240419P00023000 | 2024-04-08 9:31AM EDT | 23.00 | 2.75 | 2.40 | 4.40 | 0.00 | - | - | 0 | 244.53% |
© 2024 Yahoo. All rights reserved.