Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,288.24 -50.82 (-3.79%)
Regions Financial Corporation (RF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
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 | 172.66% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 345.31% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 185.55% |
| RF240517C00014000 | 2024-04-22 10:41AM EDT | 14.00 | 4.92 | 5.40 | 5.50 | 0.00 | - | 1 | 28 | 89.84% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 4.40 | 4.50 | 0.00 | - | 2 | 213 | 73.44% |
| RF240517C00016000 | 2024-04-30 1:33PM EDT | 16.00 | 3.55 | 3.40 | 3.50 | +0.08 | +2.31% | 3 | 468 | 58.20% |
| RF240517C00017000 | 2024-04-22 9:33AM EDT | 17.00 | 1.95 | 2.40 | 2.50 | 0.00 | - | 1 | 161 | 50.39% |
| RF240517C00018000 | 2024-04-29 10:01AM EDT | 18.00 | 1.80 | 1.50 | 1.55 | 0.00 | - | 1 | 1,358 | 38.48% |
| RF240517C00019000 | 2024-04-30 11:06AM EDT | 19.00 | 0.84 | 0.70 | 0.75 | -0.06 | -6.67% | 6 | 2,800 | 31.64% |
| RF240517C00020000 | 2024-04-30 1:10PM EDT | 20.00 | 0.20 | 0.20 | 0.25 | -0.09 | -31.03% | 215 | 6,470 | 28.71% |
| RF240517C00021000 | 2024-04-30 2:31PM EDT | 21.00 | 0.06 | 0.05 | 0.10 | +0.01 | +25.00% | 19 | 1,641 | 32.81% |
| RF240517C00022000 | 2024-04-29 3:08PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,159 | 37.89% |
| RF240517C00023000 | 2024-04-23 1:45PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 170 | 25.00% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 25.00% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 78.91% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 152.34% |
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 | 189.84% |
| RF240517P00010000 | 2024-03-01 3:40PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 155.47% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 211.72% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 117.19% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 99.61% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,511 | 138.48% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 480 | 116.80% |
| RF240517P00016000 | 2024-04-26 11:44AM EDT | 16.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 1,945 | 91.02% |
| RF240517P00017000 | 2024-04-30 11:15AM EDT | 17.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 829 | 47.66% |
| RF240517P00018000 | 2024-04-29 1:05PM EDT | 18.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 44 | 842 | 31.64% |
| RF240517P00019000 | 2024-04-30 1:17PM EDT | 19.00 | 0.25 | 0.25 | 0.25 | +0.08 | +47.06% | 7 | 672 | 24.22% |
| RF240517P00020000 | 2024-04-30 2:13PM EDT | 20.00 | 0.75 | 0.75 | 0.80 | +0.23 | +44.23% | 40 | 308 | 24.02% |
| RF240517P00021000 | 2024-04-29 12:44PM EDT | 21.00 | 1.27 | 1.55 | 1.70 | 0.00 | - | 2 | 502 | 30.66% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.30 | 3.80 | 0.00 | - | 1 | 141 | 74.22% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 113.28% |
| RF240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 6.50 | 6.50 | 6.70 | 0.00 | - | - | 0 | 79.69% |
| RF240517P00030000 | 2024-04-25 11:52AM EDT | 30.00 | 10.40 | 10.50 | 10.70 | 0.00 | - | - | 0 | 108.59% |
© 2024 Yahoo. All rights reserved.