TFC - Truist Financial Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:30.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230602C00030000 | 2023-05-26 3:39PM EDT | 2023-06-02 | 1.10 | 1.10 | 1.20 | +0.10 | +10.00% | 1,087 | 260 | 52.83% |
| TFC230609C00030000 | 2023-05-26 11:56AM EDT | 2023-06-09 | 1.55 | 1.40 | 1.60 | +0.30 | +24.00% | 25 | 146 | 50.78% |
| TFC230616C00030000 | 2023-05-26 3:49PM EDT | 2023-06-16 | 1.80 | 1.70 | 1.85 | +0.11 | +6.51% | 37 | 5,216 | 50.59% |
| TFC230623C00030000 | 2023-05-24 10:55AM EDT | 2023-06-23 | 2.04 | 1.90 | 2.10 | 0.00 | - | 2 | 202 | 50.34% |
| TFC230630C00030000 | 2023-05-25 12:36PM EDT | 2023-06-30 | 1.93 | 2.10 | 2.35 | 0.00 | - | 1 | 237 | 50.98% |
| TFC230707C00030000 | 2023-05-25 1:09PM EDT | 2023-07-07 | 2.07 | 2.25 | 2.50 | 0.00 | - | - | 2 | 50.10% |
| TFC230721C00030000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 2.85 | 2.80 | 2.90 | +0.20 | +7.55% | 19 | 163 | 53.42% |
| TFC230915C00030000 | 2023-05-26 12:01PM EDT | 2023-09-15 | 3.62 | 3.50 | 3.70 | +0.37 | +11.38% | 68 | 2,422 | 50.39% |
| TFC231215C00030000 | 2023-05-26 12:39PM EDT | 2023-12-15 | 4.70 | 4.40 | 5.00 | +0.20 | +4.44% | 5 | 422 | 51.98% |
| TFC240119C00030000 | 2023-05-26 1:24PM EDT | 2024-01-19 | 5.00 | 4.70 | 5.60 | +0.10 | +2.04% | 25 | 1,320 | 54.27% |
| TFC240621C00030000 | 2023-05-26 10:43AM EDT | 2024-06-21 | 5.99 | 5.70 | 6.20 | +0.39 | +6.96% | 1 | 310 | 47.14% |
| TFC250117C00030000 | 2023-05-25 12:16PM EDT | 2025-01-17 | 6.70 | 6.00 | 7.30 | 0.00 | - | 50 | 1,299 | 45.35% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230602P00030000 | 2023-05-26 3:35PM EDT | 2023-06-02 | 0.44 | 0.35 | 0.45 | -0.30 | -40.54% | 73 | 189 | 52.83% |
| TFC230609P00030000 | 2023-05-26 2:32PM EDT | 2023-06-09 | 0.75 | 0.70 | 0.85 | -0.45 | -37.50% | 2 | 130 | 53.13% |
| TFC230616P00030000 | 2023-05-26 2:57PM EDT | 2023-06-16 | 1.03 | 0.95 | 1.05 | -0.22 | -17.60% | 612 | 5,629 | 49.71% |
| TFC230623P00030000 | 2023-05-24 9:55AM EDT | 2023-06-23 | 1.65 | 1.10 | 1.25 | 0.00 | - | 9 | 72 | 48.78% |
| TFC230630P00030000 | 2023-05-26 1:16PM EDT | 2023-06-30 | 1.40 | 1.15 | 1.50 | -0.28 | -16.67% | 9 | 18 | 50.29% |
| TFC230707P00030000 | 2023-05-25 10:24AM EDT | 2023-07-07 | 1.80 | 1.40 | 1.65 | 0.00 | - | - | 1 | 49.46% |
| TFC230721P00030000 | 2023-05-26 2:45PM EDT | 2023-07-21 | 1.90 | 1.85 | 1.95 | -0.30 | -13.64% | 8 | 89 | 49.12% |
| TFC230915P00030000 | 2023-05-26 3:46PM EDT | 2023-09-15 | 2.80 | 2.75 | 2.90 | -0.36 | -11.39% | 64 | 1,268 | 48.88% |
| TFC231215P00030000 | 2023-05-19 11:51AM EDT | 2023-12-15 | 4.30 | 3.90 | 4.30 | 0.00 | - | 106 | 305 | 52.00% |
| TFC240119P00030000 | 2023-05-23 2:31PM EDT | 2024-01-19 | 4.15 | 4.00 | 4.80 | 0.00 | - | 8 | 1,234 | 53.24% |
| TFC240621P00030000 | 2023-05-26 2:38PM EDT | 2024-06-21 | 5.40 | 5.00 | 5.80 | -0.45 | -7.69% | 2 | 323 | 49.65% |
| TFC250117P00030000 | 2023-05-26 2:20PM EDT | 2025-01-17 | 6.40 | 5.80 | 6.80 | -0.40 | -5.88% | 10 | 1,582 | 46.73% |
© 2023 Yahoo. All rights reserved.