Regions Financial Corporation (RF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816C00013000 | 2024-02-08 4:34PM EDT | 13.00 | 5.00 | 6.60 | 7.10 | 0.00 | - | 14 | 13 | 57.32% |
| RF240816C00015000 | 2024-02-16 1:34PM EDT | 15.00 | 3.85 | 4.30 | 4.50 | 0.00 | - | 5 | 294 | 0.00% |
| RF240816C00016000 | 2024-04-15 11:17AM EDT | 16.00 | 3.80 | 3.80 | 3.90 | 0.00 | - | 1 | 329 | 36.04% |
| RF240816C00017000 | 2024-04-22 9:52AM EDT | 17.00 | 2.41 | 2.90 | 3.00 | 0.00 | - | 247 | 439 | 32.03% |
| RF240816C00018000 | 2024-04-30 2:29PM EDT | 18.00 | 2.00 | 2.15 | 2.25 | 0.00 | - | 2 | 404 | 31.10% |
| RF240816C00019000 | 2024-04-29 3:02PM EDT | 19.00 | 1.55 | 1.45 | 1.55 | 0.00 | - | 1 | 212 | 28.81% |
| RF240816C00020000 | 2024-05-01 10:48AM EDT | 20.00 | 1.00 | 0.95 | 1.05 | +0.15 | +17.65% | 20 | 1,079 | 28.47% |
| RF240816C00021000 | 2024-05-01 10:54AM EDT | 21.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 15 | 968 | 27.54% |
| RF240816C00022000 | 2024-04-29 9:51AM EDT | 22.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 3 | 1,368 | 27.49% |
| RF240816C00023000 | 2024-04-17 10:30AM EDT | 23.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 4 | 726 | 26.07% |
| RF240816C00024000 | 2024-04-29 11:11AM EDT | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 290 | 28.22% |
| RF240816C00025000 | 2024-04-08 12:19PM EDT | 25.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 67 | 37.01% |
| RF240816C00027000 | 2024-04-02 11:17AM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 42 | 50.20% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816P00010000 | 2024-01-23 12:27PM EDT | 10.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 150 | 352 | 93.55% |
| RF240816P00013000 | 2024-04-29 10:12AM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3,113 | 59.77% |
| RF240816P00014000 | 2024-02-15 3:02PM EDT | 14.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 48.15% |
| RF240816P00015000 | 2024-03-25 12:30PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 12 | 131 | 37.31% |
| RF240816P00016000 | 2024-04-19 10:10AM EDT | 16.00 | 0.45 | 0.15 | 0.20 | 0.00 | - | 15 | 295 | 33.01% |
| RF240816P00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 4 | 479 | 31.54% |
| RF240816P00018000 | 2024-04-29 11:35AM EDT | 18.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 160 | 425 | 29.30% |
| RF240816P00019000 | 2024-04-29 12:25PM EDT | 19.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 2 | 279 | 28.42% |
| RF240816P00020000 | 2024-04-22 1:50PM EDT | 20.00 | 1.65 | 1.25 | 1.35 | 0.00 | - | 11 | 330 | 26.95% |
| RF240816P00021000 | 2024-04-23 11:07AM EDT | 21.00 | 2.10 | 1.90 | 2.00 | 0.00 | - | 152 | 478 | 27.15% |
| RF240816P00022000 | 2024-04-30 10:15AM EDT | 22.00 | 2.65 | 2.60 | 2.75 | 0.00 | - | 1 | 485 | 27.05% |
| RF240816P00023000 | 2024-04-05 9:50AM EDT | 23.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 14 | 123 | 31.06% |
| RF240816P00024000 | 2024-03-28 10:59AM EDT | 24.00 | 3.40 | 4.20 | 6.50 | 0.00 | - | 1 | 1 | 55.47% |
© 2024 Yahoo. All rights reserved.