19.27
+0.30
+(1.58%)
At close: April 14 at 4:00:02 PM EDT
19.11
-0.16
(-0.83%)
Pre-Market: 5:31:46 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250417C00015000 | 4/9/2025 1:18 PM | 15 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RF250417C00016000 | 4/7/2025 3:00 PM | 16 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | - | 0.00% |
| RF250417C00017000 | 4/14/2025 3:12 PM | 17 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RF250417C00018000 | 4/11/2025 3:08 PM | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| RF250417C00019000 | 4/14/2025 11:13 AM | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| RF250417C00020000 | 4/14/2025 1:56 PM | 20 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 12.50% |
| RF250417C00021000 | 4/14/2025 10:59 AM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| RF250417C00022000 | 4/10/2025 12:48 PM | 22 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| RF250417C00023000 | 4/9/2025 2:33 PM | 23 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RF250417C00024000 | 4/11/2025 1:33 PM | 24 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RF250417C00025000 | 3/31/2025 9:35 AM | 25 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| RF250417C00026000 | 3/11/2025 3:35 PM | 26 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 48 | 308.20% |
| RF250417C00027000 | 2/25/2025 1:08 PM | 27 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 314.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF250417P00013000 | 4/9/2025 10:03 AM | 13 | 0.07 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RF250417P00014000 | 4/11/2025 1:51 PM | 14 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RF250417P00015000 | 4/11/2025 1:50 PM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| RF250417P00016000 | 4/11/2025 12:12 PM | 16 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RF250417P00017000 | 4/14/2025 12:36 PM | 17 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| RF250417P00018000 | 4/14/2025 11:01 AM | 18 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| RF250417P00019000 | 4/14/2025 3:35 PM | 19 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 391 | 0 | 6.25% |
| RF250417P00020000 | 4/14/2025 3:57 PM | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| RF250417P00021000 | 4/8/2025 2:30 PM | 21 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| RF250417P00022000 | 4/14/2025 10:33 AM | 22 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| RF250417P00023000 | 4/9/2025 1:32 PM | 23 | 3.71 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| RF250417P00024000 | 3/25/2025 12:59 PM | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RF250417P00025000 | 3/21/2025 9:39 AM | 25 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
HBAN Huntington Bancshares Incorporated
13.15
+2.02%
FITB Fifth Third Bancorp
34.60
+2.25%
KEY KeyCorp
14.06
+2.40%
TFC Truist Financial Corporation
36.18
+2.23%
CFG Citizens Financial Group, Inc.
35.59
+2.21%
FHN First Horizon Corporation
17.26
+1.89%
PNC The PNC Financial Services Group, Inc.
155.32
+2.19%
USB U.S. Bancorp
38.20
+0.90%
CMA Comerica Incorporated
52.20
+2.27%
SNV Synovus Financial Corp.
40.05
+1.14%