Regions Financial Corporation (RF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116C00003000 | 2024-01-22 4:27PM EDT | 3.00 | 16.00 | 13.00 | 18.00 | 0.00 | - | 3 | 0 | 175.59% |
| RF260116C00008000 | 2023-12-15 12:53PM EDT | 8.00 | 11.32 | 8.00 | 13.00 | 0.00 | - | 1 | 0 | 82.32% |
| RF260116C00010000 | 2024-03-01 10:42AM EDT | 10.00 | 8.47 | 8.80 | 13.10 | 0.00 | - | 6 | 27 | 64.50% |
| RF260116C00013000 | 2024-04-30 9:50AM EDT | 13.00 | 7.00 | 5.90 | 7.20 | 0.00 | - | 77 | 623 | 32.72% |
| RF260116C00015000 | 2024-04-29 10:38AM EDT | 15.00 | 5.70 | 5.50 | 5.80 | 0.00 | - | 1 | 374 | 33.13% |
| RF260116C00017000 | 2024-05-01 9:52AM EDT | 17.00 | 4.20 | 4.20 | 4.50 | -0.30 | -6.67% | 87 | 609 | 31.98% |
| RF260116C00020000 | 2024-04-30 12:03PM EDT | 20.00 | 2.77 | 2.70 | 4.20 | 0.00 | - | 1 | 1,129 | 43.12% |
| RF260116C00022000 | 2024-04-29 9:45AM EDT | 22.00 | 2.05 | 1.35 | 2.15 | 0.00 | - | 1 | 416 | 29.77% |
| RF260116C00025000 | 2024-04-19 1:06PM EDT | 25.00 | 1.06 | 1.10 | 1.20 | 0.00 | - | 21 | 91 | 27.78% |
| RF260116C00027000 | 2024-04-02 2:24PM EDT | 27.00 | 1.01 | 0.70 | 0.90 | 0.00 | - | 10 | 66 | 28.27% |
| RF260116C00030000 | 2024-03-26 11:24AM EDT | 30.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 10 | 74 | 27.47% |
| RF260116C00032000 | 2024-03-07 1:05PM EDT | 32.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 29 | 32 | 28.37% |
| RF260116C00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.25 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 58.86% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116P00003000 | 2023-11-22 4:11PM EDT | 3.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 275.00% |
| RF260116P00005000 | 2023-11-29 1:41PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 77.25% |
| RF260116P00008000 | 2024-02-23 3:49PM EDT | 8.00 | 0.39 | 0.05 | 1.45 | 0.00 | - | 2 | 51 | 64.80% |
| RF260116P00010000 | 2024-04-18 11:31AM EDT | 10.00 | 0.50 | 0.30 | 2.00 | 0.00 | - | 1 | 65 | 60.16% |
| RF260116P00013000 | 2024-04-29 3:40PM EDT | 13.00 | 0.75 | 0.75 | 0.95 | -0.07 | -8.54% | 23 | 122 | 38.92% |
| RF260116P00015000 | 2024-04-25 9:54AM EDT | 15.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 4 | 144 | 35.77% |
| RF260116P00017000 | 2024-04-15 11:54AM EDT | 17.00 | 2.16 | 1.70 | 2.00 | 0.00 | - | 5 | 81 | 33.03% |
| RF260116P00020000 | 2024-04-02 2:36PM EDT | 20.00 | 2.93 | 3.00 | 3.30 | 0.00 | - | 1,000 | 1,087 | 30.10% |
| RF260116P00022000 | 2024-03-04 12:18PM EDT | 22.00 | 4.40 | 3.80 | 6.00 | 0.00 | - | 1 | 1 | 43.90% |
| RF260116P00025000 | 2024-04-25 11:54AM EDT | 25.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | 43 | 45 | 25.49% |
| RF260116P00027000 | 2024-04-30 9:45AM EDT | 27.00 | 7.70 | 7.70 | 8.00 | 0.00 | - | 5 | 369 | 24.27% |
| RF260116P00030000 | 2024-04-08 11:03AM EDT | 30.00 | 9.60 | 8.30 | 12.40 | 0.00 | - | - | 12 | 45.85% |
© 2024 Yahoo. All rights reserved.