Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116C00003000 | 2024-01-22 4:27PM EDT | 3.00 | 16.00 | 13.00 | 18.00 | 0.00 | - | 3 | 0 | 186.33% |
| RF260116C00008000 | 2023-12-15 12:53PM EDT | 8.00 | 11.32 | 8.00 | 13.00 | 0.00 | - | 1 | 0 | 86.33% |
| RF260116C00010000 | 2024-03-01 10:42AM EDT | 10.00 | 8.47 | 8.80 | 13.10 | 0.00 | - | 6 | 27 | 67.70% |
| RF260116C00013000 | 2024-05-21 2:02PM EDT | 13.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 0.00% |
| RF260116C00015000 | 2024-05-21 11:53AM EDT | 15.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 0.00% |
| RF260116C00017000 | 2024-05-22 9:59AM EDT | 17.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 19 | 760 | 0.00% |
| RF260116C00020000 | 2024-05-22 11:09AM EDT | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,234 | 0.78% |
| RF260116C00022000 | 2024-05-21 10:10AM EDT | 22.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 423 | 3.13% |
| RF260116C00025000 | 2024-05-22 11:05AM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 146 | 6.25% |
| RF260116C00027000 | 2024-05-07 10:02AM EDT | 27.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 6.25% |
| RF260116C00030000 | 2024-05-21 3:23PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| RF260116C00032000 | 2024-03-07 1:05PM EDT | 32.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 29 | 32 | 29.15% |
| RF260116C00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF260116P00003000 | 2023-11-22 4:11PM EDT | 3.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 279.69% |
| RF260116P00005000 | 2023-11-29 1:41PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 78.52% |
| RF260116P00008000 | 2024-02-23 3:49PM EDT | 8.00 | 0.39 | 0.05 | 1.45 | 0.00 | - | 2 | 51 | 65.72% |
| RF260116P00010000 | 2024-05-06 12:49PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| RF260116P00013000 | 2024-05-01 10:54AM EDT | 13.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 132 | 6.25% |
| RF260116P00015000 | 2024-05-22 11:04AM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 175 | 6.25% |
| RF260116P00017000 | 2024-05-16 12:36PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14 | 1,591 | 3.13% |
| RF260116P00020000 | 2024-05-20 11:46AM EDT | 20.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 1,145 | 0.00% |
| RF260116P00022000 | 2024-05-15 1:36PM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 300 | 301 | 0.00% |
| RF260116P00025000 | 2024-05-06 10:26AM EDT | 25.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 0.00% |
| RF260116P00027000 | 2024-05-16 10:59AM EDT | 27.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 408 | 0.00% |
| RF260116P00030000 | 2024-04-08 11:03AM EDT | 30.00 | 9.60 | 8.10 | 13.00 | 0.00 | - | - | 12 | 52.32% |
© 2024 Yahoo. All rights reserved.