Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240503C00034000 | 2024-04-02 9:35AM EDT | 34.00 | 4.35 | 2.93 | 3.70 | 0.00 | - | 10 | 10 | 88.67% |
| TFC240503C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 2.55 | 2.17 | 2.92 | 0.00 | - | 3 | 1 | 95.70% |
| TFC240503C00035500 | 2024-04-17 1:46PM EDT | 35.50 | 1.16 | 2.01 | 2.29 | 0.00 | - | - | 36 | 52.34% |
| TFC240503C00036000 | 2024-04-30 1:55PM EDT | 36.00 | 1.99 | 1.62 | 1.89 | -0.03 | -1.49% | 50 | 166 | 55.27% |
| TFC240503C00036500 | 2024-04-29 3:02PM EDT | 36.50 | 1.80 | 1.08 | 1.67 | 0.00 | - | 10 | 275 | 54.79% |
| TFC240503C00037000 | 2024-04-26 12:44PM EDT | 37.00 | 1.00 | 0.86 | 0.90 | -0.64 | -39.02% | 10 | 318 | 43.36% |
| TFC240503C00037500 | 2024-04-30 2:41PM EDT | 37.50 | 0.76 | 0.56 | 0.60 | -0.35 | -31.53% | 17 | 291 | 42.38% |
| TFC240503C00038000 | 2024-04-30 3:59PM EDT | 38.00 | 0.38 | 0.33 | 0.37 | -0.33 | -46.48% | 296 | 573 | 41.50% |
| TFC240503C00038500 | 2024-04-30 2:44PM EDT | 38.50 | 0.26 | 0.17 | 0.21 | -0.19 | -42.22% | 135 | 300 | 40.82% |
| TFC240503C00039000 | 2024-04-30 3:20PM EDT | 39.00 | 0.13 | 0.08 | 0.12 | -0.08 | -38.10% | 809 | 616 | 41.80% |
| TFC240503C00039500 | 2024-04-30 3:20PM EDT | 39.50 | 0.07 | 0.04 | 0.06 | -0.03 | -30.00% | 40 | 682 | 41.41% |
| TFC240503C00040000 | 2024-04-30 3:48PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 108 | 649 | 42.19% |
| TFC240503C00040500 | 2024-04-30 10:34AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 98 | 45.31% |
| TFC240503C00041000 | 2024-04-29 10:30AM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 67 | 50.78% |
| TFC240503C00041500 | 2024-04-29 10:16AM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 51.56% |
| TFC240503C00042000 | 2024-04-26 12:36PM EDT | 42.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 63 | 86 | 151.37% |
| TFC240503C00043000 | 2024-04-19 11:50AM EDT | 43.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 18 | 168.95% |
| TFC240503C00046000 | 2024-04-01 2:05PM EDT | 46.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 20 | 216.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240503P00027000 | 2024-04-17 9:30AM EDT | 27.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 43 | 391.41% |
| TFC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 23 | 93 | 161.72% |
| TFC240503P00029000 | 2024-04-16 12:20PM EDT | 29.00 | 0.07 | 0.00 | 1.99 | 0.00 | - | 28 | 56 | 322.85% |
| TFC240503P00030000 | 2024-04-24 2:00PM EDT | 30.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 248.83% |
| TFC240503P00031000 | 2024-04-25 11:30AM EDT | 31.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 145 | 223.44% |
| TFC240503P00031500 | 2024-04-22 3:45PM EDT | 31.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 485 | 93.75% |
| TFC240503P00032000 | 2024-04-22 11:52AM EDT | 32.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 7 | 27 | 198.05% |
| TFC240503P00032500 | 2024-04-26 11:19AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 390 | 65.63% |
| TFC240503P00033000 | 2024-04-26 12:18PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 273 | 64.06% |
| TFC240503P00033500 | 2024-04-26 12:36PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 53.13% |
| TFC240503P00034000 | 2024-04-30 12:33PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 21 | 54.69% |
| TFC240503P00034500 | 2024-04-26 12:49PM EDT | 34.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 7 | 50.00% |
| TFC240503P00035000 | 2024-04-30 10:26AM EDT | 35.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 50 | 92 | 49.22% |
| TFC240503P00035500 | 2024-04-26 11:42AM EDT | 35.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 515 | 45.31% |
| TFC240503P00036000 | 2024-04-30 12:33PM EDT | 36.00 | 0.07 | 0.08 | 0.10 | +0.02 | +40.00% | 10 | 112 | 42.77% |
| TFC240503P00036500 | 2024-04-30 3:52PM EDT | 36.50 | 0.14 | 0.16 | 0.19 | +0.08 | +133.33% | 5 | 103 | 42.38% |
| TFC240503P00037000 | 2024-04-30 3:47PM EDT | 37.00 | 0.23 | 0.28 | 0.33 | +0.10 | +76.92% | 47 | 247 | 41.80% |
| TFC240503P00037500 | 2024-04-30 2:03PM EDT | 37.50 | 0.32 | 0.48 | 0.52 | +0.06 | +23.08% | 397 | 207 | 40.14% |
| TFC240503P00038000 | 2024-04-30 11:11AM EDT | 38.00 | 0.55 | 0.75 | 0.80 | +0.08 | +17.02% | 793 | 259 | 39.94% |
| TFC240503P00038500 | 2024-04-30 11:47AM EDT | 38.50 | 0.82 | 1.04 | 1.67 | +0.10 | +13.89% | 12 | 169 | 57.52% |
| TFC240503P00039000 | 2024-04-26 12:13PM EDT | 39.00 | 0.95 | 1.46 | 1.76 | 0.00 | - | 3 | 32 | 60.94% |
| TFC240503P00039500 | 2024-04-24 11:50AM EDT | 39.50 | 1.05 | 1.87 | 2.04 | 0.00 | - | - | 37 | 46.48% |
| TFC240503P00040000 | 2024-04-29 10:17AM EDT | 40.00 | 1.71 | 2.30 | 2.67 | 0.00 | - | 10 | 14 | 71.48% |
| TFC240503P00041000 | 2024-03-22 3:34PM EDT | 41.00 | 3.50 | 2.24 | 6.50 | 0.00 | - | 10 | 0 | 157.42% |
| TFC240503P00042000 | 2024-04-10 9:30AM EDT | 42.00 | 3.50 | 4.30 | 6.20 | 0.00 | - | - | 0 | 166.80% |
© 2024 Yahoo. All rights reserved.