Regions Financial Corporation (RF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240621C00016000 | 2024-04-19 12:32PM EDT | 16.00 | 2.90 | 4.10 | 5.90 | 0.00 | - | 4 | 3 | 105.66% |
| RF240621C00017000 | 2024-05-16 9:42AM EDT | 17.00 | 3.17 | 3.00 | 3.50 | 0.00 | - | 1 | 28 | 59.28% |
| RF240621C00018000 | 2024-05-17 1:07PM EDT | 18.00 | 2.27 | 1.15 | 2.35 | -0.03 | -1.30% | 1 | 756 | 36.13% |
| RF240621C00019000 | 2024-05-17 11:57AM EDT | 19.00 | 1.31 | 1.20 | 1.35 | -0.01 | -0.76% | 2 | 213 | 23.93% |
| RF240621C00020000 | 2024-05-17 3:58PM EDT | 20.00 | 0.50 | 0.45 | 0.55 | -0.08 | -13.79% | 175 | 780 | 18.31% |
| RF240621C00021000 | 2024-05-17 3:15PM EDT | 21.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 4,578 | 654 | 17.48% |
| RF240621C00022000 | 2024-05-14 11:07AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 5 | 199 | 20.12% |
| RF240621C00023000 | 2024-04-19 11:31AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 56.74% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240621P00015000 | 2024-04-23 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 91.60% |
| RF240621P00016000 | 2024-05-03 10:58AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.15% |
| RF240621P00017000 | 2024-05-14 3:29PM EDT | 17.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 8 | 37 | 41.41% |
| RF240621P00018000 | 2024-05-17 3:08PM EDT | 18.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 1 | 259 | 30.66% |
| RF240621P00019000 | 2024-05-17 1:16PM EDT | 19.00 | 0.19 | 0.15 | 0.20 | +0.01 | +5.56% | 15 | 750 | 25.59% |
| RF240621P00020000 | 2024-05-17 10:48AM EDT | 20.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 16 | 25 | 23.63% |
| RF240621P00021000 | 2024-04-24 9:52AM EDT | 21.00 | 1.70 | 0.30 | 2.25 | 0.00 | - | - | 1 | 71.34% |
| RF240621P00025000 | 2024-05-03 10:00AM EDT | 25.00 | 5.30 | 4.70 | 6.60 | 0.00 | - | 2 | 2 | 91.89% |
© 2024 Yahoo. All rights reserved.