TFC - Truist Financial Corporation

NYSE - Nasdaq Real-time 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 EDT22.0011.0011.1011.30+2.00+22.22%1414253.13%
TFC230609C000230002023-06-05 11:05AM EDT23.008.7010.1010.300.00-33229.69%
TFC230609C000235002023-06-06 12:38PM EDT23.509.809.609.800.00-33218.75%
TFC230609C000260002023-05-24 12:33PM EDT26.004.907.107.300.00-21153163.67%
TFC230609C000270002023-06-02 11:36AM EDT27.005.206.106.300.00-2013142.97%
TFC230609C000275002023-06-05 2:38PM EDT27.504.305.605.800.00-10132.42%
TFC230609C000280002023-06-06 3:57PM EDT28.005.155.105.300.00-11289121.88%
TFC230609C000290002023-06-06 1:52PM EDT29.004.054.204.300.00-559885.94%
TFC230609C000295002023-06-02 10:50AM EDT29.502.703.703.800.00-81176.56%
TFC230609C000300002023-06-06 2:27PM EDT30.003.023.203.400.00-3518581.25%
TFC230609C000305002023-06-06 3:24PM EDT30.502.602.652.80-0.03-1.14%612371.09%
TFC230609C000310002023-06-07 10:18AM EDT31.002.082.202.30-0.02-0.95%2029850.00%
TFC230609C000315002023-06-06 1:51PM EDT31.501.671.701.900.00-4231150.39%
TFC230609C000320002023-06-07 10:32AM EDT32.001.451.251.40+0.08+5.84%4140952.15%
TFC230609C000325002023-06-07 9:32AM EDT32.500.850.851.00+0.03+3.66%817848.63%
TFC230609C000330002023-06-07 10:15AM EDT33.000.520.550.60-0.02-3.70%895640.82%
TFC230609C000335002023-06-07 10:58AM EDT33.500.290.300.35-0.03-9.38%422039.84%
TFC230609C000340002023-06-07 10:32AM EDT34.000.200.150.200.00-359141.02%
TFC230609C000345002023-06-06 3:49PM EDT34.500.090.050.100.00-535441.02%
TFC230609C000350002023-06-06 12:40PM EDT35.000.050.000.450.00-193067.38%
TFC230609C000370002023-05-01 11:51AM EDT37.000.350.000.750.00-20126.76%
TFC230609C000450002023-05-08 10:23AM EDT45.000.500.000.100.00--5167.19%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC230609P000180002023-05-30 9:59AM EDT18.000.050.000.750.00-1084479.30%
TFC230609P000190002023-05-30 10:06AM EDT19.000.050.000.750.00-2328443.75%
TFC230609P000200002023-05-30 10:05AM EDT20.000.050.000.750.00-296410.16%
TFC230609P000210002023-05-15 9:50AM EDT21.000.300.000.750.00-14377.73%
TFC230609P000220002023-05-23 11:10AM EDT22.000.370.000.750.00-335346.48%
TFC230609P000230002023-06-06 1:51PM EDT23.000.050.000.750.00-162316.80%
TFC230609P000240002023-05-31 11:45AM EDT24.000.040.000.750.00-2378287.89%
TFC230609P000245002023-05-31 12:09PM EDT24.500.040.000.350.00--200225.78%
TFC230609P000250002023-06-02 11:52AM EDT25.000.050.000.350.00-11440213.28%
TFC230609P000255002023-05-24 11:53AM EDT25.500.270.000.750.00--5246.09%
TFC230609P000260002023-06-05 10:22AM EDT26.000.050.000.800.00-501,273237.11%
TFC230609P000265002023-05-31 11:46AM EDT26.500.150.000.150.00-2930147.66%
TFC230609P000270002023-06-02 1:06PM EDT27.000.050.000.100.00-19349127.34%
TFC230609P000275002023-06-02 9:30AM EDT27.500.100.000.200.00-1292135.55%
TFC230609P000280002023-06-02 9:50AM EDT28.000.110.000.050.00-25796.09%
TFC230609P000285002023-06-06 2:20PM EDT28.500.030.000.050.00-14287.50%
TFC230609P000290002023-06-07 10:02AM EDT29.000.080.000.10+0.03+60.00%924389.84%
TFC230609P000295002023-06-06 2:49PM EDT29.500.050.000.100.00-18680.47%
TFC230609P000300002023-06-07 10:38AM EDT30.000.040.000.05-0.01-20.00%352,95462.50%
TFC230609P000305002023-06-07 10:58AM EDT30.500.050.000.100.00-64561.72%
TFC230609P000310002023-06-06 11:14AM EDT31.000.100.050.100.00-415457.81%
TFC230609P000315002023-06-07 10:38AM EDT31.500.060.050.15-0.04-40.00%369851.95%
TFC230609P000320002023-06-07 10:16AM EDT32.000.150.150.200.00-157750.39%
TFC230609P000325002023-06-07 10:49AM EDT32.500.200.150.25-0.14-41.18%1073344.73%
TFC230609P000330002023-06-07 10:49AM EDT33.000.370.350.40-0.08-17.78%63641.60%
TFC230609P000340002023-06-07 10:49AM EDT34.000.920.901.05-0.23-20.00%2546.88%
TFC230609P000350002023-06-02 3:31PM EDT35.002.751.801.900.00-202052.34%
TFC230609P000410002023-05-17 9:42AM EDT41.0012.907.708.100.00--0144.53%