TFC - Truist Financial Corporation
NYSE - Nasdaq Real-time 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 | 11.00 | 11.10 | 11.30 | +2.00 | +22.22% | 14 | 14 | 253.13% |
| TFC230609C00023000 | 2023-06-05 11:05AM EDT | 23.00 | 8.70 | 10.10 | 10.30 | 0.00 | - | 3 | 3 | 229.69% |
| TFC230609C00023500 | 2023-06-06 12:38PM EDT | 23.50 | 9.80 | 9.60 | 9.80 | 0.00 | - | 3 | 3 | 218.75% |
| TFC230609C00026000 | 2023-05-24 12:33PM EDT | 26.00 | 4.90 | 7.10 | 7.30 | 0.00 | - | 21 | 153 | 163.67% |
| TFC230609C00027000 | 2023-06-02 11:36AM EDT | 27.00 | 5.20 | 6.10 | 6.30 | 0.00 | - | 20 | 13 | 142.97% |
| TFC230609C00027500 | 2023-06-05 2:38PM EDT | 27.50 | 4.30 | 5.60 | 5.80 | 0.00 | - | 1 | 0 | 132.42% |
| TFC230609C00028000 | 2023-06-06 3:57PM EDT | 28.00 | 5.15 | 5.10 | 5.30 | 0.00 | - | 11 | 289 | 121.88% |
| TFC230609C00029000 | 2023-06-06 1:52PM EDT | 29.00 | 4.05 | 4.20 | 4.30 | 0.00 | - | 55 | 98 | 85.94% |
| TFC230609C00029500 | 2023-06-02 10:50AM EDT | 29.50 | 2.70 | 3.70 | 3.80 | 0.00 | - | 8 | 11 | 76.56% |
| TFC230609C00030000 | 2023-06-06 2:27PM EDT | 30.00 | 3.02 | 3.20 | 3.40 | 0.00 | - | 35 | 185 | 81.25% |
| TFC230609C00030500 | 2023-06-06 3:24PM EDT | 30.50 | 2.60 | 2.65 | 2.80 | -0.03 | -1.14% | 6 | 123 | 71.09% |
| TFC230609C00031000 | 2023-06-07 10:18AM EDT | 31.00 | 2.08 | 2.20 | 2.30 | -0.02 | -0.95% | 20 | 298 | 50.00% |
| TFC230609C00031500 | 2023-06-06 1:51PM EDT | 31.50 | 1.67 | 1.70 | 1.90 | 0.00 | - | 42 | 311 | 50.39% |
| TFC230609C00032000 | 2023-06-07 10:32AM EDT | 32.00 | 1.45 | 1.25 | 1.40 | +0.08 | +5.84% | 41 | 409 | 52.15% |
| TFC230609C00032500 | 2023-06-07 9:32AM EDT | 32.50 | 0.85 | 0.85 | 1.00 | +0.03 | +3.66% | 8 | 178 | 48.63% |
| TFC230609C00033000 | 2023-06-07 10:15AM EDT | 33.00 | 0.52 | 0.55 | 0.60 | -0.02 | -3.70% | 8 | 956 | 40.82% |
| TFC230609C00033500 | 2023-06-07 10:58AM EDT | 33.50 | 0.29 | 0.30 | 0.35 | -0.03 | -9.38% | 4 | 220 | 39.84% |
| TFC230609C00034000 | 2023-06-07 10:32AM EDT | 34.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 3 | 591 | 41.02% |
| TFC230609C00034500 | 2023-06-06 3:49PM EDT | 34.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 53 | 54 | 41.02% |
| TFC230609C00035000 | 2023-06-06 12:40PM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 19 | 30 | 67.38% |
| TFC230609C00037000 | 2023-05-01 11:51AM EDT | 37.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 126.76% |
| TFC230609C00045000 | 2023-05-08 10:23AM EDT | 45.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 5 | 167.19% |
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 | 0.75 | 0.00 | - | 10 | 84 | 479.30% |
| TFC230609P00019000 | 2023-05-30 10:06AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 28 | 443.75% |
| TFC230609P00020000 | 2023-05-30 10:05AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 96 | 410.16% |
| TFC230609P00021000 | 2023-05-15 9:50AM EDT | 21.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 377.73% |
| TFC230609P00022000 | 2023-05-23 11:10AM EDT | 22.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 346.48% |
| TFC230609P00023000 | 2023-06-06 1:51PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 316.80% |
| TFC230609P00024000 | 2023-05-31 11:45AM EDT | 24.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 23 | 78 | 287.89% |
| TFC230609P00024500 | 2023-05-31 12:09PM EDT | 24.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | - | 200 | 225.78% |
| TFC230609P00025000 | 2023-06-02 11:52AM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 440 | 213.28% |
| TFC230609P00025500 | 2023-05-24 11:53AM EDT | 25.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 5 | 246.09% |
| TFC230609P00026000 | 2023-06-05 10:22AM EDT | 26.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 50 | 1,273 | 237.11% |
| TFC230609P00026500 | 2023-05-31 11:46AM EDT | 26.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 29 | 30 | 147.66% |
| TFC230609P00027000 | 2023-06-02 1:06PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 349 | 127.34% |
| TFC230609P00027500 | 2023-06-02 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 292 | 135.55% |
| TFC230609P00028000 | 2023-06-02 9:50AM EDT | 28.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 96.09% |
| TFC230609P00028500 | 2023-06-06 2:20PM EDT | 28.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 87.50% |
| TFC230609P00029000 | 2023-06-07 10:02AM EDT | 29.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 9 | 243 | 89.84% |
| TFC230609P00029500 | 2023-06-06 2:49PM EDT | 29.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 80.47% |
| TFC230609P00030000 | 2023-06-07 10:38AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 35 | 2,954 | 62.50% |
| TFC230609P00030500 | 2023-06-07 10:58AM EDT | 30.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 45 | 61.72% |
| TFC230609P00031000 | 2023-06-06 11:14AM EDT | 31.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 154 | 57.81% |
| TFC230609P00031500 | 2023-06-07 10:38AM EDT | 31.50 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 36 | 98 | 51.95% |
| TFC230609P00032000 | 2023-06-07 10:16AM EDT | 32.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 15 | 77 | 50.39% |
| TFC230609P00032500 | 2023-06-07 10:49AM EDT | 32.50 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 107 | 33 | 44.73% |
| TFC230609P00033000 | 2023-06-07 10:49AM EDT | 33.00 | 0.37 | 0.35 | 0.40 | -0.08 | -17.78% | 6 | 36 | 41.60% |
| TFC230609P00034000 | 2023-06-07 10:49AM EDT | 34.00 | 0.92 | 0.90 | 1.05 | -0.23 | -20.00% | 2 | 5 | 46.88% |
| TFC230609P00035000 | 2023-06-02 3:31PM EDT | 35.00 | 2.75 | 1.80 | 1.90 | 0.00 | - | 20 | 20 | 52.34% |
| TFC230609P00041000 | 2023-05-17 9:42AM EDT | 41.00 | 12.90 | 7.70 | 8.10 | 0.00 | - | - | 0 | 144.53% |
© 2023 Yahoo. All rights reserved.