Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240719C00008000 | 2023-12-01 12:39PM EDT | 8.00 | 9.23 | 11.00 | 12.00 | 0.00 | - | 1 | 0 | 219.92% |
| RF240719C00010000 | 2023-06-13 10:08AM EDT | 10.00 | 9.29 | 9.20 | 9.60 | 0.00 | - | 1 | 2 | 145.70% |
| RF240719C00013000 | 2024-06-12 2:04PM EDT | 13.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RF240719C00015000 | 2024-05-17 12:54PM EDT | 15.00 | 5.18 | 3.70 | 5.50 | 0.00 | - | 1 | 4 | 90.04% |
| RF240719C00017000 | 2024-06-24 2:42PM EDT | 17.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RF240719C00018000 | 2024-06-24 11:59AM EDT | 18.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RF240719C00019000 | 2024-06-24 3:47PM EDT | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| RF240719C00020000 | 2024-06-24 3:50PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,699 | 0 | 3.13% |
| RF240719C00021000 | 2024-06-24 3:39PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| RF240719C00022000 | 2024-06-20 9:30AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RF240719C00025000 | 2024-04-23 12:14PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 25.00% |
| RF240719C00027000 | 2023-11-29 11:23AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| RF240719C00030000 | 2023-08-03 1:24PM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 130.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240719P00005000 | 2023-05-04 2:33PM EDT | 5.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 391.02% |
| RF240719P00008000 | 2024-03-22 10:46AM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 234.38% |
| RF240719P00010000 | 2024-05-08 3:58PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 131.25% |
| RF240719P00013000 | 2024-06-20 3:37PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RF240719P00014000 | 2024-06-11 12:01PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RF240719P00015000 | 2024-06-24 12:30PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 25.00% |
| RF240719P00016000 | 2024-06-20 3:15PM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| RF240719P00017000 | 2024-06-21 3:11PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RF240719P00018000 | 2024-06-24 11:26AM EDT | 18.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RF240719P00019000 | 2024-06-24 3:35PM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| RF240719P00020000 | 2024-06-17 9:30AM EDT | 20.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RF240719P00021000 | 2024-06-21 9:33AM EDT | 21.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF240719P00022000 | 2024-06-03 11:00AM EDT | 22.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RF240719P00025000 | 2023-08-09 9:58AM EDT | 25.00 | 4.90 | 7.00 | 7.20 | 0.00 | - | - | 16 | 155.57% |
| RF240719P00027000 | 2023-09-12 3:26PM EDT | 27.00 | 8.70 | 10.60 | 10.80 | 0.00 | - | 2 | 0 | 259.57% |
© 2024 Yahoo. All rights reserved.