TFC - Truist Financial Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:32.50
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230602C00032500 | 2023-05-26 12:07PM EDT | 2023-06-02 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 39 | 71 | 49.22% |
| TFC230609C00032500 | 2023-05-26 11:45AM EDT | 2023-06-09 | 0.36 | 0.25 | 0.40 | +0.36 | - | 30 | 1 | 44.92% |
| TFC230616C00032500 | 2023-05-26 3:49PM EDT | 2023-06-16 | 0.55 | 0.50 | 0.65 | 0.00 | - | 23 | 3,688 | 46.29% |
| TFC230721C00032500 | 2023-05-26 3:49PM EDT | 2023-07-21 | 1.55 | 1.45 | 1.55 | +0.05 | +3.33% | 178 | 590 | 47.90% |
| TFC230915C00032500 | 2023-05-26 2:32PM EDT | 2023-09-15 | 2.26 | 2.20 | 2.35 | +0.06 | +2.73% | 60 | 2,609 | 45.70% |
| TFC231215C00032500 | 2023-05-25 11:50AM EDT | 2023-12-15 | 3.20 | 3.30 | 3.60 | 0.00 | - | 5 | 79 | 47.61% |
| TFC240119C00032500 | 2023-05-26 10:05AM EDT | 2024-01-19 | 3.90 | 3.50 | 4.20 | +0.30 | +8.33% | 1 | 226 | 50.05% |
| TFC240621C00032500 | 2023-05-26 12:03PM EDT | 2024-06-21 | 4.84 | 4.40 | 5.10 | +0.22 | +4.76% | 6 | 624 | 46.09% |
| TFC250117C00032500 | 2023-05-26 11:09AM EDT | 2025-01-17 | 6.00 | 5.10 | 6.20 | +0.30 | +5.26% | 11 | 351 | 44.25% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230602P00032500 | 2023-05-23 10:25AM EDT | 2023-06-02 | 1.59 | 1.80 | 2.00 | +1.59 | - | - | 1 | 49.22% |
| TFC230616P00032500 | 2023-05-26 12:09PM EDT | 2023-06-16 | 2.15 | 2.20 | 2.35 | -0.78 | -26.62% | 2 | 1,779 | 42.38% |
| TFC230721P00032500 | 2023-05-26 2:21PM EDT | 2023-07-21 | 3.10 | 3.00 | 3.20 | -0.40 | -11.43% | 20 | 31 | 44.68% |
| TFC230915P00032500 | 2023-05-26 11:34AM EDT | 2023-09-15 | 4.10 | 3.90 | 4.10 | -0.40 | -8.89% | 2 | 1,058 | 44.97% |
| TFC231215P00032500 | 2023-05-26 12:07PM EDT | 2023-12-15 | 5.20 | 5.10 | 5.50 | -0.72 | -12.16% | 1 | 52 | 48.73% |
| TFC240119P00032500 | 2023-05-25 12:49PM EDT | 2024-01-19 | 6.05 | 5.20 | 5.80 | 0.00 | - | 2 | 1,517 | 48.05% |
| TFC240621P00032500 | 2023-05-18 3:47PM EDT | 2024-06-21 | 7.30 | 6.40 | 6.80 | 0.00 | - | 11 | 638 | 45.33% |
| TFC250117P00032500 | 2023-05-24 3:19PM EDT | 2025-01-17 | 8.15 | 7.10 | 8.10 | 0.00 | - | 20 | 558 | 44.93% |
© 2023 Yahoo. All rights reserved.