NYSE - Nasdaq Real Time Price USD

Regions Financial Corporation (RF)

19.62 +0.01 (+0.05%)
At close: April 26 at 4:00 PM EDT
19.78 +0.16 (+0.82%)
After hours: April 26 at 7:31 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RF240517C00011000 11/14/2023 3:20 PM 11 5.07 8.40 8.70 0.00 0.00% 1 1 138.28%
RF240517C00012000 12/26/2023 5:26 PM 12 7.55 5.50 9.20 0.00 0.00% 1 1 301.37%
RF240517C00013000 2/23/2024 5:39 PM 13 5.34 6.80 7.10 0.00 0.00% 2 0 146.48%
RF240517C00014000 4/22/2024 2:41 PM 14 4.92 5.60 5.80 0.00 0.00% 1 28 87.50%
RF240517C00015000 4/11/2024 2:12 PM 15 4.45 4.50 4.80 0.00 0.00% 2 213 60.16%
RF240517C00016000 4/15/2024 2:39 PM 16 3.47 3.60 3.80 0.00 0.00% 5 468 58.20%
RF240517C00017000 4/22/2024 1:33 PM 17 1.95 2.65 2.80 0.00 0.00% 1 161 56.06%
RF240517C00018000 4/26/2024 7:23 PM 18 1.90 1.70 1.80 0.20 11.76% 18 1,363 39.84%
RF240517C00019000 4/26/2024 6:31 PM 19 1.00 0.85 0.95 0.13 14.94% 38 2,814 31.84%
RF240517C00020000 4/26/2024 7:37 PM 20 0.35 0.30 0.35 0.00 0.00% 104 6,409 27.34%
RF240517C00021000 4/26/2024 7:52 PM 21 0.09 0.05 0.10 0.04 80.00% 38 1,599 26.95%
RF240517C00022000 4/26/2024 7:02 PM 22 0.05 0.00 0.05 0.00 0.00% 1 2,163 32.42%
RF240517C00023000 4/23/2024 5:45 PM 23 0.03 0.00 0.15 0.00 0.00% 45 170 54.49%
RF240517C00024000 4/10/2024 5:44 PM 24 0.04 0.00 0.45 0.00 0.00% 11 28 72.07%
RF240517C00026000 2/1/2024 3:57 PM 26 0.05 0.00 0.15 0.00 0.00% 5 5 70.31%
RF240517C00030000 1/29/2024 2:43 PM 30 0.05 0.00 0.75 0.00 0.00% 2 102 137.89%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RF240517P00009000 11/9/2023 7:40 PM 9 0.15 0.00 0.15 0.00 0.00% - 1 178.13%
RF240517P00010000 3/1/2024 7:40 PM 10 0.05 0.00 0.10 0.00 0.00% 2 183 146.09%
RF240517P00011000 11/27/2023 8:13 PM 11 0.15 0.00 0.75 0.00 0.00% 6 11 198.83%
RF240517P00012000 2/27/2024 2:30 PM 12 0.09 0.00 0.10 0.00 0.00% 19 238 110.16%
RF240517P00013000 3/21/2024 6:59 PM 13 0.05 0.00 0.10 0.00 0.00% 5 1,478 94.53%
RF240517P00014000 4/16/2024 7:55 PM 14 0.05 0.00 0.75 0.00 0.00% 1 1,511 131.25%
RF240517P00015000 4/17/2024 5:36 PM 15 0.10 0.00 0.75 0.00 0.00% 1 480 111.33%
RF240517P00016000 4/26/2024 3:44 PM 16 0.05 0.00 0.05 0.00 0.00% 2 1,943 52.73%
RF240517P00017000 4/25/2024 1:30 PM 17 0.05 0.00 0.10 0.00 0.00% 1 830 47.07%
RF240517P00018000 4/26/2024 6:13 PM 18 0.10 0.05 0.10 0.05 100.00% 4 842 32.62%
RF240517P00019000 4/26/2024 7:56 PM 19 0.20 0.15 0.25 -0.05 -20.00% 59 611 27.05%
RF240517P00020000 4/26/2024 2:12 PM 20 0.52 0.60 0.70 -0.08 -13.33% 12 303 25.68%
RF240517P00021000 4/16/2024 2:20 PM 21 2.15 1.35 1.45 0.00 0.00% 3 500 24.22%
RF240517P00022000 3/28/2024 1:34 PM 22 1.40 2.30 3.80 0.00 0.00% 1 141 79.69%
RF240517P00023000 2/2/2024 3:23 PM 23 4.90 4.30 4.50 0.00 0.00% 83 57 114.84%

Related Tickers

FITB Fifth Third Bancorp
36.90
+0.22%
 
HBAN Huntington Bancshares Incorporated
13.55
-0.22%
 
KEY KeyCorp
14.70
+0.62%
 
FHN First Horizon Corporation
14.81
+0.07%
 
CFG Citizens Financial Group, Inc.
35.15
+0.43%
 
CMA Comerica Incorporated
52.07
-0.15%
 
TFC Truist Financial Corporation
38.17
+0.53%
 
SNV Synovus Financial Corp.
36.85
+0.71%
 
USB U.S. Bancorp
41.12
+0.32%
 
PNC The PNC Financial Services Group, Inc.
156.11
-0.12%