Regions Financial Corporation (RF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 155.08% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 50.00% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 163.28% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 0.00% |
| RF240517C00016000 | 2024-04-15 10:39AM EDT | 16.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 468 | 0.00% |
| RF240517C00017000 | 2024-04-22 9:33AM EDT | 17.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| RF240517C00018000 | 2024-04-23 1:16PM EDT | 18.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,374 | 0.00% |
| RF240517C00019000 | 2024-04-23 3:47PM EDT | 19.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 41 | 2,825 | 0.00% |
| RF240517C00020000 | 2024-04-23 3:24PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 490 | 6,069 | 3.13% |
| RF240517C00021000 | 2024-04-23 3:26PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,524 | 6.25% |
| RF240517C00022000 | 2024-04-23 1:18PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,163 | 12.50% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 170 | 12.50% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 25.00% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 68.36% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 132.42% |
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 | 164.06% |
| RF240517P00010000 | 2024-03-01 3:40PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 134.38% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 183.20% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 100.78% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 85.94% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,511 | 25.00% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 25.00% |
| RF240517P00016000 | 2024-04-23 3:38PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 1,943 | 25.00% |
| RF240517P00017000 | 2024-04-23 3:38PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 105 | 831 | 12.50% |
| RF240517P00018000 | 2024-04-23 2:33PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 842 | 6.25% |
| RF240517P00019000 | 2024-04-23 2:31PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 562 | 3.13% |
| RF240517P00020000 | 2024-04-23 12:48PM EDT | 20.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 37 | 271 | 0.00% |
| RF240517P00021000 | 2024-04-16 10:20AM EDT | 21.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 0.00% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 96.88% |
© 2024 Yahoo. All rights reserved.