TFC - Truist Financial Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:20.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230616C00020000 | 2023-06-02 3:12PM EDT | 2023-06-16 | 12.30 | 11.70 | 12.30 | +1.50 | +13.89% | 5 | 7 | 158.98% |
| TFC230623C00020000 | 2023-05-09 12:16PM EDT | 2023-06-23 | 8.41 | 11.80 | 12.50 | 0.00 | - | - | 1 | 103.91% |
| TFC230915C00020000 | 2023-05-26 12:00PM EDT | 2023-09-15 | 11.56 | 12.40 | 12.90 | 0.00 | - | 1 | 51 | 74.07% |
| TFC240119C00020000 | 2023-06-02 10:44AM EDT | 2024-01-19 | 13.00 | 12.70 | 13.50 | +1.20 | +10.17% | 2 | 99 | 60.21% |
| TFC240621C00020000 | 2023-05-31 3:57PM EDT | 2024-06-21 | 12.20 | 12.40 | 14.10 | 0.00 | - | 1 | 21 | 61.13% |
| TFC250117C00020000 | 2023-05-30 2:43PM EDT | 2025-01-17 | 12.60 | 12.70 | 13.90 | 0.00 | - | 23 | 198 | 46.97% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230609P00020000 | 2023-05-30 10:05AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 96 | 182.03% |
| TFC230616P00020000 | 2023-06-01 12:22PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,926 | 120.31% |
| TFC230623P00020000 | 2023-05-24 3:54PM EDT | 2023-06-23 | 0.18 | 0.00 | 0.35 | 0.00 | - | 3 | 159 | 123.44% |
| TFC230630P00020000 | 2023-05-31 1:38PM EDT | 2023-06-30 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 104 | 127.83% |
| TFC230721P00020000 | 2023-06-02 12:41PM EDT | 2023-07-21 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 5 | 21 | 80.86% |
| TFC230915P00020000 | 2023-06-02 3:05PM EDT | 2023-09-15 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 2 | 831 | 70.31% |
| TFC231215P00020000 | 2023-06-02 12:20PM EDT | 2023-12-15 | 0.92 | 0.85 | 1.10 | -0.33 | -26.40% | 10 | 240 | 64.36% |
| TFC240119P00020000 | 2023-06-02 3:55PM EDT | 2024-01-19 | 1.10 | 0.95 | 1.30 | -0.20 | -15.38% | 26 | 1,094 | 62.40% |
| TFC240621P00020000 | 2023-05-30 12:40PM EDT | 2024-06-21 | 2.00 | 1.40 | 2.10 | 0.00 | - | 10 | 49 | 57.47% |
| TFC250117P00020000 | 2023-06-01 9:36AM EDT | 2025-01-17 | 2.05 | 1.75 | 2.10 | -0.30 | -12.77% | 2 | 2,459 | 50.07% |
© 2023 Yahoo. All rights reserved.