Regions Financial Corporation (RF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517C00011000 | 2023-11-14 11:20AM EDT | 11.00 | 5.07 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 167.97% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 338.87% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 168.55% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 5.50 | 5.80 | 0.00 | - | 1 | 28 | 95.70% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 4.60 | 4.80 | 0.00 | - | 2 | 213 | 89.06% |
| RF240517C00016000 | 2024-04-30 1:33PM EDT | 16.00 | 3.55 | 3.60 | 3.80 | 0.00 | - | 3 | 465 | 71.88% |
| RF240517C00017000 | 2024-05-01 11:00AM EDT | 17.00 | 2.70 | 2.65 | 2.75 | +0.75 | +38.46% | 25 | 161 | 55.08% |
| RF240517C00018000 | 2024-04-29 10:01AM EDT | 18.00 | 1.80 | 1.50 | 1.80 | 0.00 | - | 1 | 1,358 | 47.66% |
| RF240517C00019000 | 2024-04-30 2:48PM EDT | 19.00 | 0.70 | 0.85 | 0.90 | 0.00 | - | 7 | 2,797 | 34.18% |
| RF240517C00020000 | 2024-05-01 11:17AM EDT | 20.00 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 108 | 6,572 | 28.32% |
| RF240517C00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 200 | 1,645 | 30.66% |
| RF240517C00022000 | 2024-04-29 3:08PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 2,159 | 43.56% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 45 | 170 | 51.17% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 11 | 28 | 80.66% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 78.91% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 153.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517P00009000 | 2023-11-09 3:40PM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 197.66% |
| RF240517P00010000 | 2024-03-01 3:40PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 161.72% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 220.31% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 121.88% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 104.69% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,511 | 145.31% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 480 | 89.06% |
| RF240517P00016000 | 2024-04-26 11:44AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,945 | 50.78% |
| RF240517P00017000 | 2024-04-30 11:15AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 829 | 43.36% |
| RF240517P00018000 | 2024-04-29 1:05PM EDT | 18.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 44 | 842 | 35.55% |
| RF240517P00019000 | 2024-05-01 10:40AM EDT | 19.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 51 | 671 | 25.78% |
| RF240517P00020000 | 2024-05-01 11:27AM EDT | 20.00 | 0.63 | 0.60 | 0.65 | -0.12 | -16.67% | 5 | 348 | 23.63% |
| RF240517P00021000 | 2024-04-29 12:44PM EDT | 21.00 | 1.27 | 1.35 | 1.50 | 0.00 | - | 2 | 502 | 28.13% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.30 | 3.80 | 0.00 | - | 1 | 141 | 86.52% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 125.68% |
| RF240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 6.50 | 6.00 | 6.80 | 0.00 | - | - | 0 | 117.38% |
| RF240517P00030000 | 2024-04-25 11:52AM EDT | 30.00 | 10.40 | 10.20 | 10.50 | 0.00 | - | - | 0 | 108.20% |
© 2024 Yahoo. All rights reserved.