Regions Financial Corporation (RF)
NYSE - NYSE Delayed 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 | 184.38% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 433.20% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 207.03% |
| 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 | 2024-05-03 10:00AM EDT | 16.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 465 | 0.00% |
| RF240517C00017000 | 2024-05-07 9:37AM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 150 | 0.00% |
| RF240517C00018000 | 2024-05-06 3:55PM EDT | 18.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 28 | 1,343 | 0.00% |
| RF240517C00019000 | 2024-05-07 2:49PM EDT | 19.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 2,759 | 0.00% |
| RF240517C00020000 | 2024-05-07 3:50PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 81 | 6,653 | 3.13% |
| RF240517C00021000 | 2024-05-07 3:06PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,715 | 12.50% |
| RF240517C00022000 | 2024-04-29 3:08PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,159 | 25.00% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 170 | 25.00% |
| 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 | 101.56% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 199.22% |
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 | 258.59% |
| RF240517P00010000 | 2024-05-06 1:28PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 50.00% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 288.67% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 160.94% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 137.50% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,511 | 50.00% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 50.00% |
| RF240517P00016000 | 2024-05-03 10:58AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,946 | 25.00% |
| RF240517P00017000 | 2024-05-07 11:26AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 829 | 25.00% |
| RF240517P00018000 | 2024-05-03 2:24PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 842 | 12.50% |
| RF240517P00019000 | 2024-05-06 11:57AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 701 | 6.25% |
| RF240517P00020000 | 2024-05-07 3:01PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 0.00% |
| RF240517P00021000 | 2024-05-07 12:47PM EDT | 21.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 22 | 182 | 0.00% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.30 | 3.80 | 0.00 | - | 1 | 141 | 117.38% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 168.16% |
| RF240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RF240517P00030000 | 2024-04-25 11:52AM EDT | 30.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.