TFC - Truist Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC230602C000300002023-06-02 11:39AM EDT2023-06-022.172.102.20+1.17+117.00%2841,385118.75%
TFC230609C000300002023-06-02 10:05AM EDT2023-06-091.892.252.40+0.41+27.70%10029156.35%
TFC230616C000300002023-06-02 11:05AM EDT2023-06-162.602.502.65+0.95+57.58%535,19553.71%
TFC230623C000300002023-05-24 10:55AM EDT2023-06-232.042.652.850.00-220251.07%
TFC230630C000300002023-06-02 11:35AM EDT2023-06-303.032.903.20+0.80+35.87%5054.10%
TFC230707C000300002023-05-31 11:30AM EDT2023-07-071.703.003.300.00-101251.37%
TFC230721C000300002023-06-02 11:32AM EDT2023-07-213.703.503.70+0.85+29.82%4054.10%
TFC230915C000300002023-06-02 10:34AM EDT2023-09-154.304.204.40+0.64+17.49%11049.73%
TFC231215C000300002023-05-31 2:11PM EDT2023-12-154.305.205.600.00-542050.15%
TFC240119C000300002023-06-02 10:13AM EDT2024-01-195.405.406.00+0.40+8.00%101,29550.40%
TFC240621C000300002023-06-01 3:54PM EDT2024-06-216.106.307.400.00-32050.49%
TFC250117C000300002023-06-02 10:30AM EDT2025-01-177.506.808.10+0.10+1.35%211,33645.26%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC230602P000300002023-06-01 3:29PM EDT2023-06-020.070.000.050.00-8146775.00%
TFC230609P000300002023-06-02 10:21AM EDT2023-06-090.200.150.25-0.30-60.00%92,91550.59%
TFC230616P000300002023-06-02 11:36AM EDT2023-06-160.380.350.45-0.29-43.28%1686,83347.56%
TFC230623P000300002023-06-01 10:27AM EDT2023-06-231.050.500.600.00-43554545.31%
TFC230630P000300002023-06-02 10:38AM EDT2023-06-300.770.650.80-0.33-30.00%73746.09%
TFC230707P000300002023-05-31 2:36PM EDT2023-07-071.450.800.950.00-4645.70%
TFC230721P000300002023-06-02 10:27AM EDT2023-07-211.301.151.30-0.35-21.21%6723547.12%
TFC230915P000300002023-06-02 11:28AM EDT2023-09-152.122.102.25-0.53-20.00%791,26147.41%
TFC231215P000300002023-06-02 11:27AM EDT2023-12-153.293.203.40-0.48-12.73%4030147.90%
TFC240119P000300002023-06-01 3:50PM EDT2024-01-194.003.304.200.00-111,28852.52%
TFC240621P000300002023-05-26 2:38PM EDT2024-06-215.404.105.000.00-232447.24%
TFC250117P000300002023-06-01 3:58PM EDT2025-01-176.355.106.100.00-11,58045.30%