TFC - Truist Financial Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230602C00021000 | 2023-05-26 10:36AM EDT | 21.00 | 9.90 | 9.60 | 10.00 | +9.90 | - | 24 | 0 | 173.44% |
| TFC230602C00024000 | 2023-05-09 9:43AM EDT | 24.00 | 4.49 | 6.30 | 7.00 | 0.00 | - | 5 | 4 | 158.20% |
| TFC230602C00025000 | 2023-05-23 1:04PM EDT | 25.00 | 6.36 | 5.30 | 6.00 | 0.00 | - | 1 | 31 | 138.28% |
| TFC230602C00026000 | 2023-05-23 11:19AM EDT | 26.00 | 5.84 | 4.20 | 4.90 | 0.00 | - | 2 | 5 | 105.08% |
| TFC230602C00027000 | 2023-05-26 1:49PM EDT | 27.00 | 3.60 | 3.60 | 3.90 | +0.60 | +20.00% | 50 | 28 | 61.72% |
| TFC230602C00027500 | 2023-05-26 10:07AM EDT | 27.50 | 3.03 | 3.10 | 3.40 | +0.88 | +40.93% | 1 | 0 | 54.69% |
| TFC230602C00028000 | 2023-05-26 1:16PM EDT | 28.00 | 2.85 | 2.75 | 2.90 | -1.14 | -28.57% | 9 | 58 | 59.77% |
| TFC230602C00028500 | 2023-05-26 12:54PM EDT | 28.50 | 2.55 | 2.30 | 2.45 | +0.36 | +16.44% | 107 | 3 | 57.03% |
| TFC230602C00029000 | 2023-05-25 3:31PM EDT | 29.00 | 1.78 | 1.85 | 2.00 | 0.00 | - | 6 | 141 | 52.73% |
| TFC230602C00029500 | 2023-05-26 3:52PM EDT | 29.50 | 1.45 | 1.45 | 1.60 | +0.05 | +3.57% | 1,033 | 19 | 50.88% |
| TFC230602C00030000 | 2023-05-26 3:39PM EDT | 30.00 | 1.10 | 1.10 | 1.20 | +0.10 | +10.00% | 1,087 | 260 | 51.66% |
| TFC230602C00030500 | 2023-05-26 3:39PM EDT | 30.50 | 0.79 | 0.75 | 0.90 | +0.04 | +5.33% | 94 | 192 | 50.88% |
| TFC230602C00031000 | 2023-05-26 3:50PM EDT | 31.00 | 0.65 | 0.50 | 0.60 | +0.10 | +18.18% | 114 | 427 | 46.88% |
| TFC230602C00031500 | 2023-05-26 2:52PM EDT | 31.50 | 0.38 | 0.30 | 0.35 | +0.05 | +15.15% | 41 | 92 | 42.48% |
| TFC230602C00032000 | 2023-05-26 3:55PM EDT | 32.00 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 104 | 251 | 44.92% |
| TFC230602C00032500 | 2023-05-26 12:07PM EDT | 32.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 39 | 71 | 49.22% |
| TFC230602C00033000 | 2023-05-26 12:55PM EDT | 33.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 16 | 90 | 46.09% |
| TFC230602C00033500 | 2023-05-26 10:33AM EDT | 33.50 | 0.08 | 0.00 | 0.10 | +0.08 | - | 1 | 1 | 52.73% |
| TFC230602C00034000 | 2023-05-25 12:30PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,095 | 50.39% |
| TFC230602C00035000 | 2023-05-12 11:33AM EDT | 35.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 8 | 503 | 53.91% |
| TFC230602C00036000 | 2023-05-22 12:21PM EDT | 36.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 271 | 77.34% |
| TFC230602C00037000 | 2023-04-24 9:40AM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| TFC230602C00038000 | 2023-05-04 12:00PM EDT | 38.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 33 | 34 | 96.88% |
| TFC230602C00039000 | 2023-04-25 2:24PM EDT | 39.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 154.30% |
| TFC230602C00040000 | 2023-04-19 1:04PM EDT | 40.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | - | 4 | 152.15% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230602P00017500 | 2023-05-19 12:39PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 245 | 270 | 195.31% |
| TFC230602P00018000 | 2023-05-11 3:59PM EDT | 18.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 1 | 187.50% |
| TFC230602P00019000 | 2023-05-17 9:30AM EDT | 19.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 168.75% |
| TFC230602P00020000 | 2023-05-26 10:19AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | -0.16 | -61.54% | 1 | 36 | 170.31% |
| TFC230602P00021000 | 2023-05-22 3:19PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 137.50% |
| TFC230602P00022000 | 2023-05-16 11:39AM EDT | 22.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 136.72% |
| TFC230602P00023000 | 2023-05-18 11:00AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 121.09% |
| TFC230602P00024000 | 2023-05-23 10:20AM EDT | 24.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 134 | 141.80% |
| TFC230602P00024500 | 2023-05-19 12:57PM EDT | 24.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 87.50% |
| TFC230602P00025000 | 2023-05-26 12:07PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 90 | 954 | 90.63% |
| TFC230602P00025500 | 2023-05-26 11:34AM EDT | 25.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 3 | 83.59% |
| TFC230602P00026000 | 2023-05-26 2:55PM EDT | 26.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 312 | 390 | 82.81% |
| TFC230602P00026500 | 2023-05-26 10:41AM EDT | 26.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 6 | 67 | 75.00% |
| TFC230602P00027000 | 2023-05-26 2:32PM EDT | 27.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 1 | 101 | 67.19% |
| TFC230602P00027500 | 2023-05-24 10:06AM EDT | 27.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 15 | 46 | 64.06% |
| TFC230602P00028000 | 2023-05-26 3:44PM EDT | 28.00 | 0.10 | 0.10 | 0.15 | -0.21 | -67.74% | 58 | 317 | 59.77% |
| TFC230602P00028500 | 2023-05-26 1:09PM EDT | 28.50 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 9 | 49 | 54.30% |
| TFC230602P00029000 | 2023-05-26 3:55PM EDT | 29.00 | 0.22 | 0.15 | 0.25 | -0.17 | -43.59% | 15 | 331 | 50.39% |
| TFC230602P00029500 | 2023-05-26 3:54PM EDT | 29.50 | 0.26 | 0.25 | 0.35 | +0.26 | - | 2,130 | 1,113 | 52.83% |
| TFC230602P00030000 | 2023-05-26 3:35PM EDT | 30.00 | 0.44 | 0.35 | 0.45 | -0.30 | -40.54% | 73 | 189 | 48.24% |
| TFC230602P00030500 | 2023-05-26 3:48PM EDT | 30.50 | 0.55 | 0.55 | 0.65 | -0.23 | -29.49% | 40 | 39 | 47.66% |
| TFC230602P00031000 | 2023-05-26 1:18PM EDT | 31.00 | 0.87 | 0.75 | 0.85 | -0.28 | -24.35% | 159 | 201 | 43.75% |
| TFC230602P00031500 | 2023-05-26 11:58AM EDT | 31.50 | 1.08 | 1.05 | 1.15 | +1.08 | - | 2 | 0 | 42.48% |
| TFC230602P00032000 | 2023-05-24 10:14AM EDT | 32.00 | 2.25 | 1.40 | 1.55 | 0.00 | - | 1 | 70 | 44.92% |
| TFC230602P00032500 | 2023-05-23 10:25AM EDT | 32.50 | 1.59 | 1.80 | 2.00 | +1.59 | - | - | 1 | 49.22% |
| TFC230602P00033000 | 2023-05-23 1:29PM EDT | 33.00 | 1.82 | 2.25 | 2.50 | 0.00 | - | 40 | 82 | 57.23% |
| TFC230602P00034000 | 2023-05-08 10:51AM EDT | 34.00 | 5.70 | 3.10 | 3.40 | 0.00 | - | 1 | 0 | 58.98% |
| TFC230602P00035000 | 2023-05-26 10:45AM EDT | 35.00 | 4.10 | 3.80 | 4.50 | +4.10 | - | 4 | 4 | 85.16% |
| TFC230602P00038000 | 2023-05-12 3:17PM EDT | 38.00 | 11.10 | 6.80 | 7.50 | 0.00 | - | 15 | 0 | 120.31% |
| TFC230602P00040000 | 2023-05-08 10:20AM EDT | 40.00 | 11.50 | 8.80 | 9.60 | 0.00 | - | - | 5 | 155.66% |
| TFC230602P00041000 | 2023-05-26 10:02AM EDT | 41.00 | 10.85 | 9.80 | 10.50 | +0.15 | +1.40% | 1 | 0 | 150.39% |
| TFC230602P00043000 | 2023-05-12 9:41AM EDT | 43.00 | 15.90 | 11.80 | 12.50 | 0.00 | - | - | 0 | 168.75% |
© 2023 Yahoo. All rights reserved.