Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250117C00003000 | 2023-07-25 10:42AM EDT | 3.00 | 17.15 | 14.80 | 16.30 | 0.00 | - | 1 | 1 | 90.63% |
| RF250117C00008000 | 2023-10-20 11:05AM EDT | 8.00 | 6.67 | 8.10 | 8.90 | 0.00 | - | 1 | 1 | 0.00% |
| RF250117C00010000 | 2024-02-09 11:41AM EDT | 10.00 | 7.80 | 8.70 | 10.50 | 0.00 | - | 1 | 38 | 62.11% |
| RF250117C00013000 | 2024-05-16 12:53PM EDT | 13.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 12 | 99 | 0.00% |
| RF250117C00015000 | 2024-05-22 11:37AM EDT | 15.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 381 | 0.00% |
| RF250117C00018000 | 2024-05-21 12:39PM EDT | 18.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 64 | 604 | 0.00% |
| RF250117C00020000 | 2024-05-21 12:48PM EDT | 20.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 22 | 2,250 | 1.56% |
| RF250117C00022000 | 2024-05-22 3:59PM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 33 | 3,779 | 3.13% |
| RF250117C00025000 | 2024-05-14 9:52AM EDT | 25.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 1,712 | 6.25% |
| RF250117C00027000 | 2024-05-16 1:21PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 12.50% |
| RF250117C00030000 | 2024-05-10 3:44PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| RF250117C00032000 | 2023-07-14 10:03AM EDT | 32.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 75 | 45.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250117P00003000 | 2023-10-04 11:18AM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 120.70% |
| RF250117P00005000 | 2023-05-25 3:45PM EDT | 5.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 28 | 31 | 126.17% |
| RF250117P00008000 | 2024-02-07 10:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| RF250117P00010000 | 2024-04-11 11:16AM EDT | 10.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 224 | 76.66% |
| RF250117P00013000 | 2024-05-15 2:29PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2,204 | 12.50% |
| RF250117P00015000 | 2024-05-21 11:05AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,908 | 6.25% |
| RF250117P00018000 | 2024-05-21 11:14AM EDT | 18.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 4,255 | 3.13% |
| RF250117P00020000 | 2024-05-17 9:49AM EDT | 20.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 0.00% |
| RF250117P00022000 | 2024-04-01 9:30AM EDT | 22.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 0.00% |
| RF250117P00025000 | 2024-05-21 9:46AM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 75 | 952 | 0.00% |
| RF250117P00027000 | 2023-08-30 3:09PM EDT | 27.00 | 8.50 | 9.60 | 9.90 | 0.00 | - | 115 | 23 | 67.92% |
| RF250117P00032000 | 2023-09-21 3:32PM EDT | 32.00 | 14.50 | 17.50 | 17.70 | 0.00 | - | 1 | 0 | 128.52% |
© 2024 Yahoo. All rights reserved.