TFC - Truist Financial Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:25.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230616C00025000 | 2023-06-06 11:26AM EDT | 2023-06-16 | 8.30 | 8.00 | 8.40 | +0.90 | +12.16% | 1 | 615 | 106.25% |
| TFC230623C00025000 | 2023-05-04 9:42AM EDT | 2023-06-23 | 3.17 | 6.80 | 7.50 | 0.00 | - | - | 3 | 0.00% |
| TFC230721C00025000 | 2023-05-31 1:17PM EDT | 2023-07-21 | 6.15 | 8.40 | 8.80 | 0.00 | - | - | 2 | 73.83% |
| TFC230915C00025000 | 2023-06-06 2:49PM EDT | 2023-09-15 | 8.80 | 8.70 | 9.10 | +1.60 | +22.22% | 4 | 111 | 57.67% |
| TFC231215C00025000 | 2023-06-06 11:39AM EDT | 2023-12-15 | 9.90 | 9.30 | 9.90 | +2.10 | +26.92% | 1 | 538 | 53.74% |
| TFC240119C00025000 | 2023-05-31 12:52PM EDT | 2024-01-19 | 7.70 | 9.40 | 10.20 | 0.00 | - | 1 | 76 | 52.30% |
| TFC240621C00025000 | 2023-05-26 11:39AM EDT | 2024-06-21 | 9.03 | 9.60 | 10.90 | 0.00 | - | 1 | 20 | 51.90% |
| TFC250117C00025000 | 2023-06-06 11:48AM EDT | 2025-01-17 | 11.30 | 10.50 | 11.50 | +1.40 | +14.14% | 1 | 380 | 46.53% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230609P00025000 | 2023-06-02 11:52AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 440 | 126.56% |
| TFC230616P00025000 | 2023-06-06 3:54PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 458 | 3,586 | 92.19% |
| TFC230623P00025000 | 2023-06-05 10:29AM EDT | 2023-06-23 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 97 | 79.69% |
| TFC230630P00025000 | 2023-06-06 3:20PM EDT | 2023-06-30 | 0.13 | 0.10 | 0.15 | -0.22 | -62.86% | 11 | 162 | 67.77% |
| TFC230707P00025000 | 2023-05-30 9:57AM EDT | 2023-07-07 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 2 | 78.71% |
| TFC230714P00025000 | 2023-06-01 12:28PM EDT | 2023-07-14 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.29% |
| TFC230721P00025000 | 2023-06-06 12:46PM EDT | 2023-07-21 | 0.34 | 0.25 | 0.40 | -0.04 | -10.53% | 18 | 240 | 62.99% |
| TFC230915P00025000 | 2023-06-06 11:23AM EDT | 2023-09-15 | 0.76 | 0.65 | 0.80 | -0.14 | -15.56% | 8 | 2,282 | 54.44% |
| TFC231215P00025000 | 2023-06-06 2:25PM EDT | 2023-12-15 | 1.50 | 1.30 | 1.65 | -0.26 | -14.77% | 3 | 303 | 52.56% |
| TFC240119P00025000 | 2023-06-06 12:07PM EDT | 2024-01-19 | 1.85 | 1.55 | 2.00 | -0.20 | -9.76% | 15 | 2,223 | 52.69% |
| TFC240621P00025000 | 2023-06-02 2:01PM EDT | 2024-06-21 | 2.80 | 2.15 | 2.75 | 0.00 | - | 23 | 345 | 50.93% |
| TFC250117P00025000 | 2023-06-06 3:46PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.70 | -0.30 | -7.89% | 5 | 302 | 48.56% |
© 2023 Yahoo. All rights reserved.