TFC - Truist Financial Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC230609C000220002023-06-01 3:52PM EDT22.009.000.000.000.00--00.00%
TFC230609C000230002023-06-01 10:54AM EDT23.008.300.000.000.00--00.00%
TFC230609C000235002023-06-01 10:57AM EDT23.507.800.000.000.00--00.00%
TFC230609C000260002023-05-24 12:33PM EDT26.004.900.000.000.00-2100.00%
TFC230609C000270002023-06-02 11:36AM EDT27.005.200.000.000.00-2000.00%
TFC230609C000275002023-06-02 10:39AM EDT27.504.600.000.000.00-100.00%
TFC230609C000280002023-06-02 2:37PM EDT28.004.270.000.000.00-2600.00%
TFC230609C000290002023-06-02 2:24PM EDT29.003.400.000.000.00-3000.00%
TFC230609C000295002023-06-02 10:50AM EDT29.502.700.000.000.00-800.00%
TFC230609C000300002023-06-02 2:58PM EDT30.002.420.000.000.00-10200.00%
TFC230609C000305002023-06-02 3:52PM EDT30.501.850.000.000.00-900.00%
TFC230609C000310002023-06-02 3:44PM EDT31.001.520.000.000.00-11900.00%
TFC230609C000315002023-06-02 3:52PM EDT31.501.100.000.000.00-4200.00%
TFC230609C000320002023-06-02 3:09PM EDT32.000.850.000.000.00-17700.00%
TFC230609C000325002023-06-02 3:17PM EDT32.500.600.000.000.00-8203.13%
TFC230609C000330002023-06-02 3:53PM EDT33.000.320.000.000.00-12106.25%
TFC230609C000335002023-06-02 3:44PM EDT33.500.220.000.000.00-66012.50%
TFC230609C000340002023-06-02 2:37PM EDT34.000.150.000.000.00-23012.50%
TFC230609C000345002023-05-23 10:00AM EDT34.500.200.000.000.00--012.50%
TFC230609C000350002023-05-23 10:37AM EDT35.000.110.000.000.00-1025.00%
TFC230609C000370002023-05-01 11:51AM EDT37.000.350.000.750.00-20118.36%
TFC230609C000450002023-05-08 10:23AM EDT45.000.500.000.000.00--050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC230609P000180002023-05-30 9:59AM EDT18.000.050.000.000.00-10050.00%
TFC230609P000190002023-05-30 10:06AM EDT19.000.050.000.000.00-23050.00%
TFC230609P000200002023-05-30 10:05AM EDT20.000.050.000.000.00-2050.00%
TFC230609P000210002023-05-15 9:50AM EDT21.000.300.000.000.00-1050.00%
TFC230609P000220002023-05-23 11:10AM EDT22.000.370.000.000.00-3050.00%
TFC230609P000230002023-05-31 10:42AM EDT23.000.040.000.000.00-50050.00%
TFC230609P000240002023-05-31 11:45AM EDT24.000.040.000.000.00-23050.00%
TFC230609P000245002023-05-31 12:09PM EDT24.500.040.000.000.00--050.00%
TFC230609P000250002023-06-02 11:52AM EDT25.000.050.000.000.00-11050.00%
TFC230609P000255002023-05-24 11:53AM EDT25.500.270.000.000.00--050.00%
TFC230609P000260002023-06-01 3:32PM EDT26.000.100.000.000.00-5050.00%
TFC230609P000265002023-05-31 11:46AM EDT26.500.150.000.000.00-29050.00%
TFC230609P000270002023-06-02 1:06PM EDT27.000.050.000.000.00-19050.00%
TFC230609P000275002023-06-02 9:30AM EDT27.500.100.000.000.00-1025.00%
TFC230609P000280002023-06-02 9:50AM EDT28.000.110.000.000.00-2025.00%
TFC230609P000285002023-06-02 2:37PM EDT28.500.130.000.000.00-3025.00%
TFC230609P000290002023-06-02 3:26PM EDT29.000.100.000.000.00-20025.00%
TFC230609P000295002023-06-02 3:58PM EDT29.500.100.000.000.00-12025.00%
TFC230609P000300002023-06-02 3:49PM EDT30.000.150.000.000.00-17012.50%
TFC230609P000305002023-06-02 3:51PM EDT30.500.200.000.000.00-42012.50%
TFC230609P000310002023-06-02 3:52PM EDT31.000.300.000.000.00-1906.25%
TFC230609P000315002023-06-02 2:15PM EDT31.500.400.000.000.00-4206.25%
TFC230609P000320002023-06-02 3:58PM EDT32.000.650.000.000.00-1600.78%
TFC230609P000325002023-06-02 2:37PM EDT32.500.830.000.000.00-1300.00%
TFC230609P000330002023-06-02 3:58PM EDT33.001.200.000.000.00-1000.00%
TFC230609P000340002023-05-23 3:13PM EDT34.002.850.000.000.00--00.00%
TFC230609P000350002023-06-02 3:31PM EDT35.002.750.000.000.00-2000.00%
TFC230609P000410002023-05-17 9:42AM EDT41.0012.900.000.000.00--00.00%