Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,166.87 +1,713.48 (+2.74%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
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 | 197.07% |
| RF240517C00012000 | 2023-12-26 1:26PM EDT | 12.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 152.34% |
| RF240517C00013000 | 2024-02-23 1:39PM EDT | 13.00 | 5.34 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 183.40% |
| RF240517C00014000 | 2024-04-09 11:16AM EDT | 14.00 | 6.50 | 4.60 | 5.10 | 0.00 | - | 2 | 29 | 87.11% |
| RF240517C00015000 | 2024-04-11 10:12AM EDT | 15.00 | 4.45 | 3.90 | 4.10 | 0.00 | - | 2 | 213 | 59.38% |
| RF240517C00016000 | 2024-04-15 10:39AM EDT | 16.00 | 3.47 | 2.90 | 3.10 | 0.00 | - | 5 | 468 | 56.45% |
| RF240517C00017000 | 2024-04-19 10:10AM EDT | 17.00 | 1.70 | 2.00 | 2.15 | -0.79 | -31.73% | 1 | 162 | 45.31% |
| RF240517C00018000 | 2024-04-19 2:07PM EDT | 18.00 | 1.16 | 1.20 | 1.30 | -0.29 | -20.00% | 21 | 1,328 | 37.70% |
| RF240517C00019000 | 2024-04-19 3:57PM EDT | 19.00 | 0.57 | 0.55 | 0.65 | -0.25 | -30.49% | 902 | 1,244 | 33.40% |
| RF240517C00020000 | 2024-04-19 3:28PM EDT | 20.00 | 0.18 | 0.15 | 0.25 | -0.17 | -48.57% | 4,122 | 1,493 | 30.66% |
| RF240517C00021000 | 2024-04-19 3:49PM EDT | 21.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 24 | 1,543 | 31.84% |
| RF240517C00022000 | 2024-04-19 11:07AM EDT | 22.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 42 | 2,221 | 35.16% |
| RF240517C00023000 | 2024-04-16 10:46AM EDT | 23.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 203 | 55.27% |
| RF240517C00024000 | 2024-04-10 1:44PM EDT | 24.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 11 | 28 | 70.80% |
| RF240517C00026000 | 2024-02-01 11:57AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 67.58% |
| RF240517C00030000 | 2024-01-29 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 127.73% |
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 | 148.44% |
| RF240517P00010000 | 2024-03-01 3:40PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 121.09% |
| RF240517P00011000 | 2023-11-27 4:13PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 165.04% |
| RF240517P00012000 | 2024-02-27 10:30AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 238 | 89.84% |
| RF240517P00013000 | 2024-03-21 2:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,478 | 76.17% |
| RF240517P00014000 | 2024-04-16 3:55PM EDT | 14.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1,511 | 116.99% |
| RF240517P00015000 | 2024-04-17 1:36PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 480 | 50.78% |
| RF240517P00016000 | 2024-04-19 2:07PM EDT | 16.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 52 | 1,943 | 46.09% |
| RF240517P00017000 | 2024-04-19 2:07PM EDT | 17.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 67 | 884 | 37.50% |
| RF240517P00018000 | 2024-04-19 3:28PM EDT | 18.00 | 0.31 | 0.25 | 0.30 | -0.04 | -11.43% | 149 | 725 | 32.13% |
| RF240517P00019000 | 2024-04-19 1:16PM EDT | 19.00 | 0.67 | 0.60 | 0.65 | +0.02 | +3.08% | 66 | 498 | 28.61% |
| RF240517P00020000 | 2024-04-19 12:40PM EDT | 20.00 | 1.40 | 1.20 | 1.30 | +0.18 | +14.75% | 11 | 257 | 27.74% |
| RF240517P00021000 | 2024-04-16 10:20AM EDT | 21.00 | 2.15 | 1.00 | 2.30 | 0.00 | - | 3 | 536 | 39.84% |
| RF240517P00022000 | 2024-03-28 9:34AM EDT | 22.00 | 1.40 | 2.85 | 4.60 | 0.00 | - | 1 | 250 | 78.03% |
| RF240517P00023000 | 2024-02-02 11:23AM EDT | 23.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 83 | 57 | 67.97% |
© 2024 Yahoo. All rights reserved.