NYSE - Delayed Quote • USD
Regions Financial Corporation (RF)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240621C00016000 | 4/19/2024 4:32 PM | 16 | 2.90 | 4.10 | 5.90 | 0.00 | 0.00% | 4 | 3 | 105.66% |
| RF240621C00017000 | 5/16/2024 1:42 PM | 17 | 3.17 | 3.00 | 3.50 | 0.00 | 0.00% | 1 | 28 | 59.28% |
| RF240621C00018000 | 5/17/2024 5:07 PM | 18 | 2.27 | 1.15 | 2.35 | -0.03 | -1.30% | 1 | 756 | 36.13% |
| RF240621C00019000 | 5/17/2024 3:57 PM | 19 | 1.31 | 1.20 | 1.35 | -0.01 | -0.76% | 2 | 213 | 23.93% |
| RF240621C00020000 | 5/17/2024 7:58 PM | 20 | 0.50 | 0.45 | 0.55 | -0.08 | -13.79% | 175 | 780 | 18.31% |
| RF240621C00021000 | 5/17/2024 7:15 PM | 21 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 4,578 | 654 | 17.48% |
| RF240621C00022000 | 5/14/2024 3:07 PM | 22 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 5 | 199 | 20.12% |
| RF240621C00023000 | 4/19/2024 3:31 PM | 23 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 12 | 56.74% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240621P00015000 | 4/23/2024 1:34 PM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 91.60% |
| RF240621P00016000 | 5/3/2024 2:58 PM | 16 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 77.15% |
| RF240621P00017000 | 5/14/2024 7:29 PM | 17 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 8 | 37 | 41.41% |
| RF240621P00018000 | 5/17/2024 7:08 PM | 18 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 1 | 259 | 30.66% |
| RF240621P00019000 | 5/17/2024 5:16 PM | 19 | 0.19 | 0.15 | 0.20 | 0.01 | 5.56% | 15 | 750 | 25.59% |
| RF240621P00020000 | 5/17/2024 2:48 PM | 20 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 16 | 25 | 23.63% |
| RF240621P00021000 | 4/24/2024 1:52 PM | 21 | 1.70 | 0.30 | 2.25 | 0.00 | 0.00% | - | 1 | 71.34% |
| RF240621P00025000 | 5/3/2024 2:00 PM | 25 | 5.30 | 4.70 | 6.60 | 0.00 | 0.00% | 2 | 2 | 91.89% |
Related Tickers
HBAN Huntington Bancshares Incorporated
14.21
+0.28%
KEY KeyCorp
15.40
+0.46%
FITB Fifth Third Bancorp
38.56
-0.10%
FHN First Horizon Corporation
16.01
+0.63%
CFG Citizens Financial Group, Inc.
37.16
+1.75%
TFC Truist Financial Corporation
39.97
-0.45%
PNC The PNC Financial Services Group, Inc.
160.35
-0.34%
USB U.S. Bancorp
41.43
-0.53%
CMA Comerica Incorporated
54.83
+0.59%
MTB M&T Bank Corporation
153.79
+0.21%