Singapore markets closed
Straits Times Index
3,345.23 +8.64 (+0.26%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,081.47 +1,369.89 (+2.02%) CMC Crypto 200
1,490.98 +23.05 (+1.57%)
Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816C00013000 | 2024-02-08 4:34PM EDT | 13.00 | 5.00 | 6.60 | 7.10 | 0.00 | - | 14 | 13 | 86.62% |
| RF240816C00015000 | 2024-05-17 12:39PM EDT | 15.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF240816C00016000 | 2024-05-10 9:44AM EDT | 16.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RF240816C00017000 | 2024-05-31 12:35PM EDT | 17.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RF240816C00018000 | 2024-05-17 10:51AM EDT | 18.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| RF240816C00019000 | 2024-05-31 12:58PM EDT | 19.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RF240816C00020000 | 2024-05-31 3:57PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RF240816C00021000 | 2024-05-31 11:53AM EDT | 21.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RF240816C00022000 | 2024-05-31 9:39AM EDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| RF240816C00023000 | 2024-05-28 3:55PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RF240816C00024000 | 2024-05-20 12:36PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RF240816C00025000 | 2024-04-08 12:19PM EDT | 25.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 67 | 46.48% |
| RF240816C00027000 | 2024-04-02 11:17AM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 42 | 62.31% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240816P00010000 | 2024-01-23 12:27PM EDT | 10.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 150 | 352 | 110.55% |
| RF240816P00013000 | 2024-04-29 10:12AM EDT | 13.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 3,113 | 80.47% |
| RF240816P00014000 | 2024-02-15 3:02PM EDT | 14.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 51.95% |
| RF240816P00015000 | 2024-05-28 3:55PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RF240816P00016000 | 2024-05-30 3:59PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RF240816P00017000 | 2024-05-28 3:55PM EDT | 17.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RF240816P00018000 | 2024-05-28 3:53PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| RF240816P00019000 | 2024-05-29 9:36AM EDT | 19.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RF240816P00020000 | 2024-05-29 9:35AM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF240816P00021000 | 2024-05-08 9:33AM EDT | 21.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RF240816P00022000 | 2024-05-07 10:00AM EDT | 22.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| RF240816P00023000 | 2024-04-05 9:50AM EDT | 23.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 14 | 123 | 0.00% |
| RF240816P00024000 | 2024-03-28 10:59AM EDT | 24.00 | 3.40 | 4.20 | 6.50 | 0.00 | - | 1 | 1 | 59.62% |
© 2024 Yahoo. All rights reserved.