TFC - Truist Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC230602C000210002023-05-26 10:36AM EDT21.009.909.6010.00+9.90-240173.44%
TFC230602C000240002023-05-09 9:43AM EDT24.004.496.307.000.00-54158.20%
TFC230602C000250002023-05-23 1:04PM EDT25.006.365.306.000.00-131138.28%
TFC230602C000260002023-05-23 11:19AM EDT26.005.844.204.900.00-25105.08%
TFC230602C000270002023-05-26 1:49PM EDT27.003.603.603.90+0.60+20.00%502861.72%
TFC230602C000275002023-05-26 10:07AM EDT27.503.033.103.40+0.88+40.93%1054.69%
TFC230602C000280002023-05-26 1:16PM EDT28.002.852.752.90-1.14-28.57%95859.77%
TFC230602C000285002023-05-26 12:54PM EDT28.502.552.302.45+0.36+16.44%107357.03%
TFC230602C000290002023-05-25 3:31PM EDT29.001.781.852.000.00-614152.73%
TFC230602C000295002023-05-26 3:52PM EDT29.501.451.451.60+0.05+3.57%1,0331950.88%
TFC230602C000300002023-05-26 3:39PM EDT30.001.101.101.20+0.10+10.00%1,08726051.66%
TFC230602C000305002023-05-26 3:39PM EDT30.500.790.750.90+0.04+5.33%9419250.88%
TFC230602C000310002023-05-26 3:50PM EDT31.000.650.500.60+0.10+18.18%11442746.88%
TFC230602C000315002023-05-26 2:52PM EDT31.500.380.300.35+0.05+15.15%419242.48%
TFC230602C000320002023-05-26 3:55PM EDT32.000.240.200.25+0.04+20.00%10425144.92%
TFC230602C000325002023-05-26 12:07PM EDT32.500.150.100.20+0.05+50.00%397149.22%
TFC230602C000330002023-05-26 12:55PM EDT33.000.050.050.10-0.06-54.55%169046.09%
TFC230602C000335002023-05-26 10:33AM EDT33.500.080.000.10+0.08-1152.73%
TFC230602C000340002023-05-25 12:30PM EDT34.000.100.000.100.00-41,09550.39%
TFC230602C000350002023-05-12 11:33AM EDT35.000.090.000.050.00-850353.91%
TFC230602C000360002023-05-22 12:21PM EDT36.000.040.000.150.00-227177.34%
TFC230602C000370002023-04-24 9:40AM EDT37.000.170.000.000.00-15125.00%
TFC230602C000380002023-05-04 12:00PM EDT38.000.250.000.150.00-333496.88%
TFC230602C000390002023-04-25 2:24PM EDT39.000.110.000.750.00-11154.30%
TFC230602C000400002023-04-19 1:04PM EDT40.000.210.000.550.00--4152.15%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC230602P000175002023-05-19 12:39PM EDT17.500.050.000.050.00-245270195.31%
TFC230602P000180002023-05-11 3:59PM EDT18.000.170.000.050.00--1187.50%
TFC230602P000190002023-05-17 9:30AM EDT19.000.150.000.050.00-187168.75%
TFC230602P000200002023-05-26 10:19AM EDT20.000.100.000.10-0.16-61.54%136170.31%
TFC230602P000210002023-05-22 3:19PM EDT21.000.050.000.050.00-116137.50%
TFC230602P000220002023-05-16 11:39AM EDT22.000.200.000.100.00-140136.72%
TFC230602P000230002023-05-18 11:00AM EDT23.000.050.000.100.00-18121.09%
TFC230602P000240002023-05-23 10:20AM EDT24.000.200.000.400.00-1134141.80%
TFC230602P000245002023-05-19 12:57PM EDT24.500.200.000.050.00-1187.50%
TFC230602P000250002023-05-26 12:07PM EDT25.000.050.000.10-0.01-16.67%9095490.63%
TFC230602P000255002023-05-26 11:34AM EDT25.500.050.000.10-0.05-50.00%1383.59%
TFC230602P000260002023-05-26 2:55PM EDT26.000.050.050.10-0.15-75.00%31239082.81%
TFC230602P000265002023-05-26 10:41AM EDT26.500.050.000.15-0.10-66.67%66775.00%
TFC230602P000270002023-05-26 2:32PM EDT27.000.050.000.15-0.16-76.19%110167.19%
TFC230602P000275002023-05-24 10:06AM EDT27.500.300.050.150.00-154664.06%
TFC230602P000280002023-05-26 3:44PM EDT28.000.100.100.15-0.21-67.74%5831759.77%
TFC230602P000285002023-05-26 1:09PM EDT28.500.150.100.20-0.20-57.14%94954.30%
TFC230602P000290002023-05-26 3:55PM EDT29.000.220.150.25-0.17-43.59%1533150.39%
TFC230602P000295002023-05-26 3:54PM EDT29.500.260.250.35+0.26-2,1301,11352.83%
TFC230602P000300002023-05-26 3:35PM EDT30.000.440.350.45-0.30-40.54%7318948.24%
TFC230602P000305002023-05-26 3:48PM EDT30.500.550.550.65-0.23-29.49%403947.66%
TFC230602P000310002023-05-26 1:18PM EDT31.000.870.750.85-0.28-24.35%15920143.75%
TFC230602P000315002023-05-26 11:58AM EDT31.501.081.051.15+1.08-2042.48%
TFC230602P000320002023-05-24 10:14AM EDT32.002.251.401.550.00-17044.92%
TFC230602P000325002023-05-23 10:25AM EDT32.501.591.802.00+1.59--149.22%
TFC230602P000330002023-05-23 1:29PM EDT33.001.822.252.500.00-408257.23%
TFC230602P000340002023-05-08 10:51AM EDT34.005.703.103.400.00-1058.98%
TFC230602P000350002023-05-26 10:45AM EDT35.004.103.804.50+4.10-4485.16%
TFC230602P000380002023-05-12 3:17PM EDT38.0011.106.807.500.00-150120.31%
TFC230602P000400002023-05-08 10:20AM EDT40.0011.508.809.600.00--5155.66%
TFC230602P000410002023-05-26 10:02AM EDT41.0010.859.8010.50+0.15+1.40%10150.39%
TFC230602P000430002023-05-12 9:41AM EDT43.0015.9011.8012.500.00--0168.75%