REG - Regency Centers Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REG200717C00035000 | 2020-06-22 6:42PM EDT | 35.00 | 6.50 | 7.20 | 9.60 | 0.00 | - | 1 | 1 | 141.80% |
| REG200717C00040000 | 2020-06-22 6:42PM EDT | 40.00 | 6.79 | 3.00 | 3.60 | 0.00 | - | 1 | 0 | 63.67% |
| REG200717C00045000 | 2020-06-26 1:56PM EDT | 45.00 | 2.15 | 0.30 | 0.65 | 0.00 | - | 2 | 353 | 55.27% |
| REG200717C00050000 | 2020-07-02 3:02PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | -0.20 | -33.33% | 1 | 62 | 25.00% |
| REG200717C00055000 | 2020-07-02 2:42PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | -0.40 | -80.00% | 3 | 185 | 50.00% |
| REG200717C00060000 | 2020-07-06 9:47AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 5 | 237 | 50.00% |
| REG200717C00065000 | 2020-06-25 3:37PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| REG200717C00070000 | 2020-06-22 6:42PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 50.00% |
| REG200717C00075000 | 2020-06-22 6:42PM EDT | 75.00 | 0.05 | 0.15 | 0.00 | 0.00 | - | 10 | 7 | 199.61% |
| REG200717C00090000 | 2020-06-22 6:42PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REG200717P00017500 | 2020-06-22 6:42PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| REG200717P00020000 | 2020-06-22 6:42PM EDT | 20.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 347.27% |
| REG200717P00025000 | 2020-06-22 6:42PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| REG200717P00030000 | 2020-06-22 6:42PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| REG200717P00035000 | 2020-06-26 10:14AM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| REG200717P00040000 | 2020-07-08 9:31AM EDT | 40.00 | 0.30 | 0.25 | 0.45 | -0.45 | -60.00% | 8 | 155 | 63.09% |
| REG200717P00045000 | 2020-07-08 12:59PM EDT | 45.00 | 2.15 | 2.25 | 2.70 | -0.20 | -8.51% | 2 | 196 | 51.95% |
| REG200717P00050000 | 2020-07-02 12:08PM EDT | 50.00 | 4.60 | 6.70 | 8.30 | -3.04 | -39.79% | 1 | 22 | 108.01% |
| REG200717P00055000 | 2020-07-01 3:48PM EDT | 55.00 | 8.90 | 11.80 | 12.70 | +0.30 | +3.49% | 1 | 87 | 122.85% |
| REG200717P00060000 | 2020-06-30 3:50PM EDT | 60.00 | 14.10 | 16.80 | 17.40 | -2.80 | -16.57% | 1 | 546 | 119.53% |
| REG200717P00065000 | 2020-06-22 6:42PM EDT | 65.00 | 24.10 | 20.40 | 23.40 | 0.00 | - | 2 | 0 | 293.26% |
© 2020 Verizon Media. All rights reserved.