Singapore markets close in 9 minutes
Straits Times Index
3,345.13 +8.54 (+0.26%) Nikkei
38,923.03 +435.13 (+1.13%) Hang Seng
18,403.04 +323.43 (+1.79%) FTSE 100
8,306.30 +30.92 (+0.37%) Bitcoin USD
69,134.05 +1,403.62 (+2.07%) CMC Crypto 200
1,493.06 +25.12 (+1.71%)
Regions Financial Corporation (RF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF241115C00010000 | 2023-10-30 9:34AM EDT | 10.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| RF241115C00013000 | 2024-04-10 9:57AM EDT | 13.00 | 6.80 | 6.50 | 8.40 | 0.00 | - | 20 | 25 | 79.20% |
| RF241115C00014000 | 2024-04-22 10:42AM EDT | 14.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RF241115C00015000 | 2024-05-30 1:36PM EDT | 15.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RF241115C00016000 | 2024-05-29 10:50AM EDT | 16.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RF241115C00017000 | 2024-05-29 9:56AM EDT | 17.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RF241115C00018000 | 2024-05-31 1:52PM EDT | 18.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| RF241115C00019000 | 2024-05-31 1:41PM EDT | 19.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| RF241115C00020000 | 2024-05-31 2:34PM EDT | 20.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RF241115C00021000 | 2024-05-29 11:23AM EDT | 21.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RF241115C00022000 | 2024-05-30 2:55PM EDT | 22.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RF241115C00023000 | 2024-05-31 10:33AM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RF241115C00024000 | 2024-05-28 2:39PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RF241115C00025000 | 2024-05-22 2:17PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RF241115C00026000 | 2024-04-10 1:15PM EDT | 26.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 43 | 30.27% |
| RF241115C00027000 | 2024-03-28 1:28PM EDT | 27.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 94 | 33.01% |
| RF241115C00035000 | 2024-03-05 2:36PM EDT | 35.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 2 | 58.69% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF241115P00005000 | 2023-12-04 10:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RF241115P00008000 | 2023-10-30 9:30AM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RF241115P00010000 | 2024-02-01 12:35PM EDT | 10.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 40 | 98.44% |
| RF241115P00013000 | 2024-05-31 3:49PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RF241115P00014000 | 2024-04-11 12:29PM EDT | 14.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | - | 2 | 37.70% |
| RF241115P00015000 | 2024-05-28 9:37AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RF241115P00016000 | 2024-05-31 10:07AM EDT | 16.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RF241115P00017000 | 2024-05-29 12:29PM EDT | 17.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RF241115P00018000 | 2024-05-29 9:47AM EDT | 18.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RF241115P00019000 | 2024-05-30 10:42AM EDT | 19.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RF241115P00020000 | 2024-05-31 9:44AM EDT | 20.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RF241115P00021000 | 2024-05-15 10:17AM EDT | 21.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RF241115P00022000 | 2024-05-22 9:49AM EDT | 22.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RF241115P00023000 | 2024-05-21 9:33AM EDT | 23.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RF241115P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 4.80 | 5.00 | 6.90 | 0.00 | - | - | 4 | 53.37% |
| RF241115P00025000 | 2024-05-02 9:52AM EDT | 25.00 | 5.60 | 4.40 | 8.00 | 0.00 | - | 1 | 1 | 79.10% |
© 2024 Yahoo. All rights reserved.