Canada Markets closed

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
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RF211119C000120002021-04-09 10:03AM EDT12.009.2010.3011.700.00-100.00%
RF211119C000150002021-06-18 10:11AM EDT15.004.675.005.800.00-270.00%
RF211119C000170002021-06-18 10:12AM EDT17.003.043.204.000.00-230.00%
RF211119C000180002021-06-23 12:22PM EDT18.002.752.802.950.00-3490.00%
RF211119C000190002021-06-18 1:20PM EDT19.002.202.102.20+0.17+8.37%1730.00%
RF211119C000200002021-06-24 11:14AM EDT20.001.601.601.700.00-1066610.00%
RF211119C000210002021-06-23 9:30AM EDT21.001.061.101.250.00-39190.00%
RF211119C000230002021-06-21 11:58AM EDT23.000.530.500.650.00-21,6700.00%
RF211119C000240002021-06-23 9:51AM EDT24.000.350.300.450.00-4493923.83%
RF211119C000250002021-06-21 2:31PM EDT25.000.250.200.300.00-42,54331.64%
RF211119C000260002021-06-16 2:04PM EDT26.000.300.100.250.00-248940.14%
RF211119C000270002021-06-17 11:11AM EDT27.000.150.050.150.00-2032942.58%
RF211119C000280002021-06-01 12:59PM EDT28.000.450.000.150.00--1050.68%
RF211119C000290002021-05-17 10:56AM EDT29.000.300.000.200.00--552.93%
RF211119C000310002021-05-26 12:15PM EDT31.000.150.000.750.00-1291.41%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RF211119P000130002021-03-26 11:07AM EDT13.000.310.150.300.00-55163.67%
RF211119P000150002021-06-17 1:01PM EDT15.000.320.200.350.00-1311137.50%
RF211119P000180002021-06-18 3:55PM EDT18.001.100.700.800.00-10167130.86%
RF211119P000190002021-06-21 12:04PM EDT19.001.261.051.200.00-14287136.72%
RF211119P000200002021-06-18 11:14AM EDT20.002.051.501.650.00-1201142.29%
RF211119P000210002021-06-23 1:52PM EDT21.002.102.052.20-0.05-2.33%143,343149.12%
RF211119P000220002021-06-18 3:57PM EDT22.003.352.652.800.00-1236155.08%
RF211119P000230002021-06-04 2:33PM EDT23.002.202.903.600.00-223155.18%
RF211119P000240002021-06-17 3:41PM EDT24.004.563.904.700.00-2057175.78%
RF211119P000250002021-05-10 12:17PM EDT25.003.303.804.000.00-36133.01%
RF211119P000260002021-05-17 12:10AM EDT26.004.000.000.000.00--00.00%