Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:30.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230324C00030000 | 2023-03-21 3:44PM EDT | 2023-03-24 | 3.90 | 3.20 | 3.40 | +0.20 | +5.41% | 10 | 79 | 101.56% |
| TFC230331C00030000 | 2023-03-22 9:53AM EDT | 2023-03-31 | 4.20 | 3.50 | 3.70 | +0.20 | +5.00% | 20 | 431 | 77.25% |
| TFC230406C00030000 | 2023-03-20 3:49PM EDT | 2023-04-06 | 2.50 | 3.70 | 4.00 | 0.00 | - | 5 | 10 | 73.24% |
| TFC230414C00030000 | 2023-03-22 11:38AM EDT | 2023-04-14 | 4.70 | 4.00 | 4.30 | +0.60 | +14.63% | 4 | 32 | 70.90% |
| TFC230421C00030000 | 2023-03-22 12:10PM EDT | 2023-04-21 | 4.81 | 4.40 | 4.70 | +0.21 | +4.57% | 11 | 653 | 74.76% |
| TFC230428C00030000 | 2023-03-21 11:22AM EDT | 2023-04-28 | 4.40 | 4.60 | 4.90 | 0.00 | - | 1 | 0 | 72.95% |
| TFC230519C00030000 | 2023-03-22 12:38PM EDT | 2023-05-19 | 5.06 | 4.90 | 5.10 | -0.34 | -6.30% | 1 | 0 | 63.97% |
| TFC230616C00030000 | 2023-03-22 11:40AM EDT | 2023-06-16 | 5.90 | 5.20 | 5.50 | +0.20 | +3.51% | 208 | 594 | 58.79% |
| TFC230915C00030000 | 2023-03-21 3:46PM EDT | 2023-09-15 | 6.50 | 6.20 | 6.40 | 0.00 | - | 198 | 311 | 52.59% |
| TFC240119C00030000 | 2023-03-22 11:36AM EDT | 2024-01-19 | 7.70 | 7.20 | 7.50 | +0.40 | +5.48% | 2 | 932 | 51.22% |
| TFC240621C00030000 | 2023-03-22 12:57PM EDT | 2024-06-21 | 8.10 | 8.00 | 8.30 | -0.40 | -4.71% | 1 | 162 | 47.71% |
| TFC250117C00030000 | 2023-03-21 3:19PM EDT | 2025-01-17 | 8.90 | 8.50 | 9.10 | 0.00 | - | 32 | 203 | 44.47% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230324P00030000 | 2023-03-22 12:32PM EDT | 2023-03-24 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 105 | 294 | 91.02% |
| TFC230331P00030000 | 2023-03-22 12:58PM EDT | 2023-03-31 | 0.45 | 0.35 | 0.50 | 0.00 | - | 2 | 111 | 71.39% |
| TFC230406P00030000 | 2023-03-22 11:20AM EDT | 2023-04-06 | 0.60 | 0.60 | 0.70 | -0.11 | -15.49% | 83 | 0 | 67.87% |
| TFC230414P00030000 | 2023-03-22 12:23PM EDT | 2023-04-14 | 0.90 | 0.85 | 1.00 | 0.00 | - | 12 | 381 | 65.82% |
| TFC230421P00030000 | 2023-03-22 12:35PM EDT | 2023-04-21 | 1.32 | 1.25 | 1.35 | +0.03 | +2.33% | 94 | 5,101 | 69.78% |
| TFC230428P00030000 | 2023-03-22 12:37PM EDT | 2023-04-28 | 1.45 | 1.35 | 1.55 | -1.00 | -40.82% | 6 | 0 | 67.14% |
| TFC230519P00030000 | 2023-03-22 12:38PM EDT | 2023-05-19 | 1.95 | 1.85 | 2.00 | +0.10 | +5.41% | 8 | 309 | 64.21% |
| TFC230616P00030000 | 2023-03-22 9:42AM EDT | 2023-06-16 | 2.00 | 2.20 | 2.35 | -0.25 | -11.11% | 32 | 0 | 59.03% |
| TFC230915P00030000 | 2023-03-22 12:39PM EDT | 2023-09-15 | 3.30 | 3.10 | 3.40 | +0.10 | +3.12% | 322 | 595 | 53.05% |
| TFC240119P00030000 | 2023-03-22 12:00PM EDT | 2024-01-19 | 4.40 | 4.20 | 4.40 | -0.90 | -16.98% | 76 | 0 | 50.22% |
| TFC240621P00030000 | 2023-03-21 12:58PM EDT | 2024-06-21 | 5.50 | 5.20 | 5.50 | 0.00 | - | 1 | 0 | 49.89% |
| TFC250117P00030000 | 2023-03-21 2:26PM EDT | 2025-01-17 | 6.50 | 6.10 | 6.60 | +0.30 | +4.84% | 2 | 0 | 48.18% |
© 2023 Yahoo. All rights reserved.
