Regions Financial Corporation (RF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.74+0.37 (+1.58%)
At close: 4:00PM EDT
23.57 -0.17 (-0.72%)
After hours: 06:04PM EDT
After hours: 06:04PM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF211119C00012000 | 2021-04-09 10:03AM EDT | 12.00 | 9.20 | 10.30 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| RF211119C00015000 | 2021-06-18 10:11AM EDT | 15.00 | 4.67 | 5.00 | 5.80 | 0.00 | - | 2 | 7 | 0.00% |
| RF211119C00017000 | 2021-06-18 10:12AM EDT | 17.00 | 3.04 | 3.20 | 4.00 | 0.00 | - | 2 | 3 | 0.00% |
| RF211119C00018000 | 2021-06-23 12:22PM EDT | 18.00 | 2.75 | 2.80 | 2.95 | 0.00 | - | 3 | 49 | 0.00% |
| RF211119C00019000 | 2021-06-18 1:20PM EDT | 19.00 | 2.20 | 2.10 | 2.20 | +0.17 | +8.37% | 1 | 73 | 0.00% |
| RF211119C00020000 | 2021-06-24 11:14AM EDT | 20.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 106 | 661 | 0.00% |
| RF211119C00021000 | 2021-06-23 9:30AM EDT | 21.00 | 1.06 | 1.10 | 1.25 | 0.00 | - | 3 | 919 | 0.00% |
| RF211119C00023000 | 2021-06-21 11:58AM EDT | 23.00 | 0.53 | 0.50 | 0.65 | 0.00 | - | 2 | 1,670 | 0.00% |
| RF211119C00024000 | 2021-06-23 9:51AM EDT | 24.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 44 | 939 | 23.83% |
| RF211119C00025000 | 2021-06-21 2:31PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 2,543 | 31.64% |
| RF211119C00026000 | 2021-06-16 2:04PM EDT | 26.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 2 | 489 | 40.14% |
| RF211119C00027000 | 2021-06-17 11:11AM EDT | 27.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 329 | 42.58% |
| RF211119C00028000 | 2021-06-01 12:59PM EDT | 28.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 10 | 50.68% |
| RF211119C00029000 | 2021-05-17 10:56AM EDT | 29.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 5 | 52.93% |
| RF211119C00031000 | 2021-05-26 12:15PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 91.41% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF211119P00013000 | 2021-03-26 11:07AM EDT | 13.00 | 0.31 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 163.67% |
| RF211119P00015000 | 2021-06-17 1:01PM EDT | 15.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 1 | 311 | 137.50% |
| RF211119P00018000 | 2021-06-18 3:55PM EDT | 18.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 10 | 167 | 130.86% |
| RF211119P00019000 | 2021-06-21 12:04PM EDT | 19.00 | 1.26 | 1.05 | 1.20 | 0.00 | - | 14 | 287 | 136.72% |
| RF211119P00020000 | 2021-06-18 11:14AM EDT | 20.00 | 2.05 | 1.50 | 1.65 | 0.00 | - | 1 | 201 | 142.29% |
| RF211119P00021000 | 2021-06-23 1:52PM EDT | 21.00 | 2.10 | 2.05 | 2.20 | -0.05 | -2.33% | 14 | 3,343 | 149.12% |
| RF211119P00022000 | 2021-06-18 3:57PM EDT | 22.00 | 3.35 | 2.65 | 2.80 | 0.00 | - | 1 | 236 | 155.08% |
| RF211119P00023000 | 2021-06-04 2:33PM EDT | 23.00 | 2.20 | 2.90 | 3.60 | 0.00 | - | 2 | 23 | 155.18% |
| RF211119P00024000 | 2021-06-17 3:41PM EDT | 24.00 | 4.56 | 3.90 | 4.70 | 0.00 | - | 20 | 57 | 175.78% |
| RF211119P00025000 | 2021-05-10 12:17PM EDT | 25.00 | 3.30 | 3.80 | 4.00 | 0.00 | - | 3 | 6 | 133.01% |
| RF211119P00026000 | 2021-05-17 12:10AM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
