Singapore markets close in 2 hours 53 minutes
Straits Times Index
3,307.57 +4.38 (+0.13%) Nikkei
38,777.31 +541.24 (+1.42%) Hang Seng
18,513.61 -64.69 (-0.35%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,594.60 -578.00 (-0.90%) CMC Crypto 200
1,366.71 +1.58 (+0.12%)
Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 393.36% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 158.59% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF240517C00016000 | 2024-05-03 10:00AM EDT | 16.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RF240517C00017000 | 2024-05-06 1:28PM EDT | 17.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RF240517C00018000 | 2024-05-06 3:55PM EDT | 18.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RF240517C00019000 | 2024-05-03 11:03AM EDT | 19.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RF240517C00020000 | 2024-05-06 3:49PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| RF240517C00021000 | 2024-05-06 11:39AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RF240517C00022000 | 2024-04-29 3:08PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 94.14% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 186.72% |
Putsfor17 May 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 | 248.44% |
| RF240517P00010000 | 2024-05-06 1:28PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 277.73% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 154.69% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 133.59% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RF240517P00016000 | 2024-05-03 10:58AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RF240517P00017000 | 2024-05-06 1:28PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RF240517P00018000 | 2024-05-03 2:24PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RF240517P00019000 | 2024-05-06 11:57AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RF240517P00020000 | 2024-05-06 10:05AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RF240517P00021000 | 2024-05-03 3:59PM EDT | 21.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.30 | 3.80 | 0.00 | - | 1 | 141 | 121.48% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 169.63% |
| 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.