Regions Financial Corporation (RF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240719C00008000 | 2023-12-01 12:39PM EDT | 8.00 | 9.23 | 11.00 | 12.00 | 0.00 | - | 1 | 0 | 154.30% |
| RF240719C00010000 | 2023-06-13 10:08AM EDT | 10.00 | 9.29 | 9.20 | 9.60 | 0.00 | - | 1 | 2 | 74.22% |
| RF240719C00013000 | 2024-04-09 10:54AM EDT | 13.00 | 7.49 | 6.60 | 6.70 | 0.00 | - | 1 | 39 | 55.08% |
| RF240719C00015000 | 2024-02-27 12:12PM EDT | 15.00 | 3.80 | 6.10 | 6.40 | 0.00 | - | 2 | 52 | 110.84% |
| RF240719C00017000 | 2024-04-26 10:34AM EDT | 17.00 | 3.10 | 2.80 | 2.90 | 0.00 | - | 2 | 880 | 35.99% |
| RF240719C00020000 | 2024-04-30 2:59PM EDT | 20.00 | 0.60 | 0.70 | 0.80 | -0.10 | -14.29% | 1 | 1,922 | 27.34% |
| RF240719C00022000 | 2024-04-30 9:31AM EDT | 22.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 2,119 | 27.15% |
| RF240719C00025000 | 2024-04-23 12:14PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 442 | 30.08% |
| RF240719C00027000 | 2023-11-29 11:23AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| RF240719C00030000 | 2023-08-03 1:24PM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 71.09% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240719P00005000 | 2023-05-04 2:33PM EDT | 5.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 219.73% |
| RF240719P00008000 | 2024-03-22 10:46AM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 132.42% |
| RF240719P00010000 | 2024-04-09 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 115.04% |
| RF240719P00013000 | 2024-03-04 3:23PM EDT | 13.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 476 | 72.56% |
| RF240719P00015000 | 2024-04-29 9:30AM EDT | 15.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 828 | 42.97% |
| RF240719P00017000 | 2024-04-23 12:17PM EDT | 17.00 | 0.27 | 0.20 | 0.25 | 0.00 | - | 2 | 966 | 31.64% |
| RF240719P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | 10 | 1,559 | 25.98% |
| RF240719P00022000 | 2024-04-12 9:37AM EDT | 22.00 | 3.10 | 2.60 | 2.75 | 0.00 | - | 3 | 896 | 29.10% |
| RF240719P00025000 | 2023-08-09 9:58AM EDT | 25.00 | 4.90 | 7.00 | 7.20 | 0.00 | - | - | 16 | 91.65% |
| RF240719P00027000 | 2023-09-12 3:26PM EDT | 27.00 | 8.70 | 10.60 | 10.80 | 0.00 | - | 2 | 0 | 148.78% |
© 2024 Yahoo. All rights reserved.