Regions Financial Corporation (RF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM 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 | 163.67% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 337.50% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 166.80% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 5.40 | 5.60 | 0.00 | - | 1 | 28 | 68.75% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 4.40 | 4.60 | 0.00 | - | 2 | 213 | 56.25% |
| RF240517C00016000 | 2024-04-30 1:33PM EDT | 16.00 | 3.55 | 3.40 | 3.60 | 0.00 | - | 3 | 465 | 43.75% |
| RF240517C00017000 | 2024-04-22 9:33AM EDT | 17.00 | 1.95 | 2.45 | 2.55 | 0.00 | - | 1 | 161 | 0.00% |
| RF240517C00018000 | 2024-04-29 10:01AM EDT | 18.00 | 1.80 | 1.55 | 1.65 | 0.00 | - | 1 | 1,358 | 30.86% |
| RF240517C00019000 | 2024-04-30 2:48PM EDT | 19.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 7 | 2,797 | 26.76% |
| RF240517C00020000 | 2024-05-01 9:40AM EDT | 20.00 | 0.24 | 0.20 | 0.25 | +0.09 | +60.00% | 101 | 6,572 | 24.90% |
| RF240517C00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 200 | 1,645 | 30.47% |
| RF240517C00022000 | 2024-04-29 3:08PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 2,159 | 43.36% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 45 | 170 | 50.98% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 11 | 28 | 80.47% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 78.52% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 153.71% |
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 | 220.70% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 122.66% |
| 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 | 89.45% |
| RF240517P00016000 | 2024-04-26 11:44AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,945 | 101.95% |
| RF240517P00017000 | 2024-04-30 11:15AM EDT | 17.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 829 | 51.95% |
| RF240517P00018000 | 2024-04-29 1:05PM EDT | 18.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 44 | 842 | 35.74% |
| RF240517P00019000 | 2024-05-01 9:50AM EDT | 19.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 671 | 29.49% |
| RF240517P00020000 | 2024-04-30 2:13PM EDT | 20.00 | 0.75 | 0.70 | 0.75 | 0.00 | - | 40 | 348 | 30.47% |
| RF240517P00021000 | 2024-04-29 12:44PM EDT | 21.00 | 1.27 | 1.55 | 1.60 | 0.00 | - | 2 | 502 | 38.48% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.30 | 3.80 | 0.00 | - | 1 | 141 | 87.21% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 126.37% |
| RF240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 6.50 | 5.30 | 8.40 | 0.00 | - | - | 0 | 123.24% |
| RF240517P00030000 | 2024-04-25 11:52AM EDT | 30.00 | 10.40 | 10.50 | 10.60 | 0.00 | - | - | 0 | 121.88% |
© 2024 Yahoo. All rights reserved.