TFC - Truist Financial Corporation
NYSE - Nasdaq Real Time 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 | 2023-06-02 11:39AM EDT | 2023-06-02 | 2.17 | 2.10 | 2.20 | +1.17 | +117.00% | 284 | 1,385 | 118.75% |
| TFC230609C00030000 | 2023-06-02 10:05AM EDT | 2023-06-09 | 1.89 | 2.25 | 2.40 | +0.41 | +27.70% | 100 | 291 | 56.35% |
| TFC230616C00030000 | 2023-06-02 11:05AM EDT | 2023-06-16 | 2.60 | 2.50 | 2.65 | +0.95 | +57.58% | 53 | 5,195 | 53.71% |
| TFC230623C00030000 | 2023-05-24 10:55AM EDT | 2023-06-23 | 2.04 | 2.65 | 2.85 | 0.00 | - | 2 | 202 | 51.07% |
| TFC230630C00030000 | 2023-06-02 11:35AM EDT | 2023-06-30 | 3.03 | 2.90 | 3.20 | +0.80 | +35.87% | 5 | 0 | 54.10% |
| TFC230707C00030000 | 2023-05-31 11:30AM EDT | 2023-07-07 | 1.70 | 3.00 | 3.30 | 0.00 | - | 10 | 12 | 51.37% |
| TFC230721C00030000 | 2023-06-02 11:32AM EDT | 2023-07-21 | 3.70 | 3.50 | 3.70 | +0.85 | +29.82% | 4 | 0 | 54.10% |
| TFC230915C00030000 | 2023-06-02 10:34AM EDT | 2023-09-15 | 4.30 | 4.20 | 4.40 | +0.64 | +17.49% | 11 | 0 | 49.73% |
| TFC231215C00030000 | 2023-05-31 2:11PM EDT | 2023-12-15 | 4.30 | 5.20 | 5.60 | 0.00 | - | 5 | 420 | 50.15% |
| TFC240119C00030000 | 2023-06-02 10:13AM EDT | 2024-01-19 | 5.40 | 5.40 | 6.00 | +0.40 | +8.00% | 10 | 1,295 | 50.40% |
| TFC240621C00030000 | 2023-06-01 3:54PM EDT | 2024-06-21 | 6.10 | 6.30 | 7.40 | 0.00 | - | 32 | 0 | 50.49% |
| TFC250117C00030000 | 2023-06-02 10:30AM EDT | 2025-01-17 | 7.50 | 6.80 | 8.10 | +0.10 | +1.35% | 21 | 1,336 | 45.26% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230602P00030000 | 2023-06-01 3:29PM EDT | 2023-06-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 81 | 467 | 75.00% |
| TFC230609P00030000 | 2023-06-02 10:21AM EDT | 2023-06-09 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 9 | 2,915 | 50.59% |
| TFC230616P00030000 | 2023-06-02 11:36AM EDT | 2023-06-16 | 0.38 | 0.35 | 0.45 | -0.29 | -43.28% | 168 | 6,833 | 47.56% |
| TFC230623P00030000 | 2023-06-01 10:27AM EDT | 2023-06-23 | 1.05 | 0.50 | 0.60 | 0.00 | - | 435 | 545 | 45.31% |
| TFC230630P00030000 | 2023-06-02 10:38AM EDT | 2023-06-30 | 0.77 | 0.65 | 0.80 | -0.33 | -30.00% | 7 | 37 | 46.09% |
| TFC230707P00030000 | 2023-05-31 2:36PM EDT | 2023-07-07 | 1.45 | 0.80 | 0.95 | 0.00 | - | 4 | 6 | 45.70% |
| TFC230721P00030000 | 2023-06-02 10:27AM EDT | 2023-07-21 | 1.30 | 1.15 | 1.30 | -0.35 | -21.21% | 67 | 235 | 47.12% |
| TFC230915P00030000 | 2023-06-02 11:28AM EDT | 2023-09-15 | 2.12 | 2.10 | 2.25 | -0.53 | -20.00% | 79 | 1,261 | 47.41% |
| TFC231215P00030000 | 2023-06-02 11:27AM EDT | 2023-12-15 | 3.29 | 3.20 | 3.40 | -0.48 | -12.73% | 40 | 301 | 47.90% |
| TFC240119P00030000 | 2023-06-01 3:50PM EDT | 2024-01-19 | 4.00 | 3.30 | 4.20 | 0.00 | - | 11 | 1,288 | 52.52% |
| TFC240621P00030000 | 2023-05-26 2:38PM EDT | 2024-06-21 | 5.40 | 4.10 | 5.00 | 0.00 | - | 2 | 324 | 47.24% |
| TFC250117P00030000 | 2023-06-01 3:58PM EDT | 2025-01-17 | 6.35 | 5.10 | 6.10 | 0.00 | - | 1 | 1,580 | 45.30% |
© 2023 Yahoo. All rights reserved.