TFC - Truist Financial Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230609C00022000 | 2023-06-01 3:52PM EDT | 22.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC230609C00023000 | 2023-06-01 10:54AM EDT | 23.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC230609C00023500 | 2023-06-01 10:57AM EDT | 23.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC230609C00026000 | 2023-05-24 12:33PM EDT | 26.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TFC230609C00027000 | 2023-06-02 11:36AM EDT | 27.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TFC230609C00027500 | 2023-06-02 10:39AM EDT | 27.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC230609C00028000 | 2023-06-02 2:37PM EDT | 28.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TFC230609C00029000 | 2023-06-02 2:24PM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TFC230609C00029500 | 2023-06-02 10:50AM EDT | 29.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TFC230609C00030000 | 2023-06-02 2:58PM EDT | 30.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TFC230609C00030500 | 2023-06-02 3:52PM EDT | 30.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TFC230609C00031000 | 2023-06-02 3:44PM EDT | 31.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| TFC230609C00031500 | 2023-06-02 3:52PM EDT | 31.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TFC230609C00032000 | 2023-06-02 3:09PM EDT | 32.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| TFC230609C00032500 | 2023-06-02 3:17PM EDT | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| TFC230609C00033000 | 2023-06-02 3:53PM EDT | 33.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| TFC230609C00033500 | 2023-06-02 3:44PM EDT | 33.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TFC230609C00034000 | 2023-06-02 2:37PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TFC230609C00034500 | 2023-05-23 10:00AM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TFC230609C00035000 | 2023-05-23 10:37AM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC230609C00037000 | 2023-05-01 11:51AM EDT | 37.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 118.36% |
| TFC230609C00045000 | 2023-05-08 10:23AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230609P00018000 | 2023-05-30 9:59AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TFC230609P00019000 | 2023-05-30 10:06AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TFC230609P00020000 | 2023-05-30 10:05AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TFC230609P00021000 | 2023-05-15 9:50AM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC230609P00022000 | 2023-05-23 11:10AM EDT | 22.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TFC230609P00023000 | 2023-05-31 10:42AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TFC230609P00024000 | 2023-05-31 11:45AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TFC230609P00024500 | 2023-05-31 12:09PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC230609P00025000 | 2023-06-02 11:52AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TFC230609P00025500 | 2023-05-24 11:53AM EDT | 25.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC230609P00026000 | 2023-06-01 3:32PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TFC230609P00026500 | 2023-05-31 11:46AM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TFC230609P00027000 | 2023-06-02 1:06PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TFC230609P00027500 | 2023-06-02 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC230609P00028000 | 2023-06-02 9:50AM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TFC230609P00028500 | 2023-06-02 2:37PM EDT | 28.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TFC230609P00029000 | 2023-06-02 3:26PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TFC230609P00029500 | 2023-06-02 3:58PM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TFC230609P00030000 | 2023-06-02 3:49PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TFC230609P00030500 | 2023-06-02 3:51PM EDT | 30.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| TFC230609P00031000 | 2023-06-02 3:52PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TFC230609P00031500 | 2023-06-02 2:15PM EDT | 31.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TFC230609P00032000 | 2023-06-02 3:58PM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| TFC230609P00032500 | 2023-06-02 2:37PM EDT | 32.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TFC230609P00033000 | 2023-06-02 3:58PM EDT | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TFC230609P00034000 | 2023-05-23 3:13PM EDT | 34.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC230609P00035000 | 2023-06-02 3:31PM EDT | 35.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TFC230609P00041000 | 2023-05-17 9:42AM EDT | 41.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.