TFC - Truist Financial Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:35.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230609C00035000 | 2023-06-06 12:40PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 30 | 45.31% |
| TFC230616C00035000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 0.30 | 0.25 | 0.35 | +0.07 | +30.43% | 86 | 8,685 | 40.53% |
| TFC230623C00035000 | 2023-06-07 3:40PM EDT | 2023-06-23 | 0.50 | 0.45 | 0.60 | +0.10 | +25.00% | 92 | 30 | 41.11% |
| TFC230630C00035000 | 2023-06-07 3:47PM EDT | 2023-06-30 | 0.75 | 0.55 | 0.80 | +0.13 | +20.97% | 18 | 663 | 40.97% |
| TFC230707C00035000 | 2023-06-07 3:49PM EDT | 2023-07-07 | 0.87 | 0.75 | 0.95 | +0.07 | +8.75% | 24 | 38 | 40.14% |
| TFC230714C00035000 | 2023-06-07 3:46PM EDT | 2023-07-14 | 1.05 | 0.90 | 1.10 | +0.14 | +15.38% | 47 | 174 | 39.89% |
| TFC230721C00035000 | 2023-06-07 2:59PM EDT | 2023-07-21 | 1.25 | 1.25 | 1.35 | +0.09 | +7.76% | 40 | 2,483 | 42.14% |
| TFC230915C00035000 | 2023-06-07 2:49PM EDT | 2023-09-15 | 2.20 | 2.05 | 2.15 | +0.27 | +13.99% | 78 | 2,407 | 39.67% |
| TFC231215C00035000 | 2023-06-07 1:15PM EDT | 2023-12-15 | 3.18 | 3.10 | 3.70 | -0.12 | -3.64% | 8 | 574 | 44.80% |
| TFC240119C00035000 | 2023-06-07 3:51PM EDT | 2024-01-19 | 3.40 | 3.20 | 3.60 | -0.23 | -6.34% | 16 | 3,045 | 40.25% |
| TFC240621C00035000 | 2023-06-07 3:57PM EDT | 2024-06-21 | 5.10 | 4.70 | 5.10 | +0.65 | +14.61% | 23 | 2,032 | 42.08% |
| TFC250117C00035000 | 2023-06-07 3:57PM EDT | 2025-01-17 | 6.00 | 5.70 | 6.40 | +0.60 | +11.11% | 24 | 436 | 41.52% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230609P00035000 | 2023-06-02 3:31PM EDT | 2023-06-09 | 2.75 | 1.30 | 1.80 | 0.00 | - | 20 | 20 | 66.80% |
| TFC230616P00035000 | 2023-06-07 3:35PM EDT | 2023-06-16 | 1.70 | 1.60 | 1.85 | -0.10 | -5.56% | 17 | 760 | 39.45% |
| TFC230630P00035000 | 2023-06-07 12:55PM EDT | 2023-06-30 | 2.15 | 1.95 | 2.15 | -2.12 | -49.65% | 1 | 0 | 35.55% |
| TFC230721P00035000 | 2023-06-06 10:37AM EDT | 2023-07-21 | 3.00 | 2.50 | 2.60 | 0.00 | - | 10 | 34 | 36.23% |
| TFC230915P00035000 | 2023-06-07 3:25PM EDT | 2023-09-15 | 3.60 | 3.50 | 3.70 | -1.20 | -25.00% | 19 | 792 | 40.11% |
| TFC231215P00035000 | 2023-06-06 1:19PM EDT | 2023-12-15 | 5.02 | 4.50 | 5.30 | 0.00 | - | 56 | 111 | 45.63% |
| TFC240119P00035000 | 2023-06-07 10:10AM EDT | 2024-01-19 | 5.40 | 4.30 | 5.70 | -0.60 | -10.00% | 10 | 852 | 45.78% |
| TFC240621P00035000 | 2023-06-02 1:09PM EDT | 2024-06-21 | 6.88 | 5.50 | 6.60 | 0.00 | - | 2 | 195 | 41.97% |
| TFC250117P00035000 | 2023-06-07 10:35AM EDT | 2025-01-17 | 7.60 | 6.00 | 7.90 | -0.20 | -2.56% | 7 | 320 | 41.43% |
© 2023 Yahoo. All rights reserved.