Regions Financial Corporation (RF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
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 | 0.00% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 318.16% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 132.03% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 5.50 | 5.70 | 0.00 | - | 1 | 28 | 0.00% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 4.50 | 4.70 | 0.00 | - | 2 | 213 | 0.00% |
| RF240517C00016000 | 2024-04-30 1:33PM EDT | 16.00 | 3.55 | 3.50 | 3.70 | 0.00 | - | 3 | 465 | 0.00% |
| RF240517C00017000 | 2024-05-01 11:00AM EDT | 17.00 | 2.70 | 2.50 | 2.70 | +0.75 | +38.46% | 25 | 161 | 0.00% |
| RF240517C00018000 | 2024-04-29 10:01AM EDT | 18.00 | 1.80 | 1.65 | 1.75 | 0.00 | - | 1 | 1,358 | 0.00% |
| RF240517C00019000 | 2024-05-01 2:07PM EDT | 19.00 | 0.82 | 0.80 | 0.90 | +0.12 | +17.14% | 5 | 2,797 | 21.49% |
| RF240517C00020000 | 2024-05-01 1:41PM EDT | 20.00 | 0.27 | 0.25 | 0.30 | +0.12 | +80.00% | 152 | 6,572 | 22.66% |
| RF240517C00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 200 | 1,645 | 27.15% |
| RF240517C00022000 | 2024-04-29 3:08PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 2,159 | 40.23% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 45 | 170 | 57.81% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 11 | 28 | 77.34% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 75.78% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 150.59% |
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 | 199.61% |
| RF240517P00010000 | 2024-03-01 3:40PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 164.06% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 223.44% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 125.00% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 107.03% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,511 | 148.44% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 480 | 92.19% |
| RF240517P00016000 | 2024-04-26 11:44AM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,945 | 66.02% |
| RF240517P00017000 | 2024-04-30 11:15AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 829 | 46.09% |
| RF240517P00018000 | 2024-04-29 1:05PM EDT | 18.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 44 | 842 | 38.87% |
| RF240517P00019000 | 2024-05-01 10:40AM EDT | 19.00 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 53 | 671 | 30.27% |
| RF240517P00020000 | 2024-05-01 1:52PM EDT | 20.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 19 | 348 | 35.06% |
| RF240517P00021000 | 2024-04-29 12:44PM EDT | 21.00 | 1.27 | 1.40 | 1.50 | 0.00 | - | 2 | 502 | 43.36% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.30 | 3.80 | 0.00 | - | 1 | 141 | 96.97% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 135.64% |
| RF240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 6.50 | 6.30 | 6.60 | 0.00 | - | - | 0 | 101.95% |
| RF240517P00030000 | 2024-04-25 11:52AM EDT | 30.00 | 10.40 | 10.10 | 10.50 | 0.00 | - | - | 0 | 113.67% |
© 2024 Yahoo. All rights reserved.