Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240524C00036000 | 2024-05-08 3:45PM EDT | 36.00 | 3.50 | 2.00 | 4.90 | 0.00 | - | 408 | 0 | 203.91% |
| TFC240524C00037000 | 2024-05-16 10:16AM EDT | 37.00 | 3.20 | 1.97 | 4.00 | 0.00 | - | 40 | 80 | 97.66% |
| TFC240524C00038000 | 2024-05-21 3:57PM EDT | 38.00 | 1.60 | 1.40 | 1.74 | +0.42 | +35.59% | 1 | 76 | 51.56% |
| TFC240524C00038500 | 2024-05-13 2:35PM EDT | 38.50 | 1.22 | 0.71 | 1.21 | 0.00 | - | 13 | 67 | 38.09% |
| TFC240524C00039000 | 2024-05-21 3:02PM EDT | 39.00 | 0.62 | 0.53 | 1.64 | +0.08 | +14.81% | 34 | 378 | 55.27% |
| TFC240524C00039500 | 2024-05-21 3:50PM EDT | 39.50 | 0.39 | 0.37 | 0.39 | +0.16 | +69.57% | 121 | 325 | 25.88% |
| TFC240524C00040000 | 2024-05-21 2:49PM EDT | 40.00 | 0.14 | 0.16 | 0.18 | +0.04 | +40.00% | 161 | 1,044 | 25.39% |
| TFC240524C00040500 | 2024-05-21 3:02PM EDT | 40.50 | 0.05 | 0.06 | 0.08 | +0.01 | +25.00% | 24 | 415 | 26.56% |
| TFC240524C00041000 | 2024-05-21 1:44PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 79 | 1,347 | 26.95% |
| TFC240524C00041500 | 2024-05-21 2:28PM EDT | 41.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 99 | 21 | 31.25% |
| TFC240524C00042000 | 2024-05-20 2:57PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 153 | 32.81% |
| TFC240524C00042500 | 2024-05-14 12:17PM EDT | 42.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 38.28% |
| TFC240524C00043000 | 2024-05-17 1:31PM EDT | 43.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 44 | 50 | 154.49% |
| TFC240524C00043500 | 2024-05-14 11:16AM EDT | 43.50 | 0.03 | 0.00 | 1.88 | 0.00 | - | - | 1 | 161.52% |
| TFC240524C00044000 | 2024-05-15 10:04AM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 61.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240524P00025000 | 2024-05-17 1:29PM EDT | 25.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 33 | 32 | 281.25% |
| TFC240524P00027000 | 2024-04-17 2:13PM EDT | 27.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | - | 50 | 232.03% |
| TFC240524P00029000 | 2024-04-11 3:32PM EDT | 29.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 3 | 264.84% |
| TFC240524P00031000 | 2024-04-08 10:17AM EDT | 31.00 | 0.14 | 0.01 | 0.02 | 0.00 | - | 10 | 20 | 118.75% |
| TFC240524P00033000 | 2024-05-10 3:48PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 25 | 85.94% |
| TFC240524P00034000 | 2024-04-29 11:34AM EDT | 34.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 73.44% |
| TFC240524P00034500 | 2024-05-16 11:38AM EDT | 34.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 77.34% |
| TFC240524P00035000 | 2024-05-10 3:05PM EDT | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 49 | 64.84% |
| TFC240524P00035500 | 2024-05-21 11:24AM EDT | 35.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 25 | 63 | 84.77% |
| TFC240524P00036000 | 2024-05-21 11:16AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 306 | 53.91% |
| TFC240524P00036500 | 2024-05-20 10:00AM EDT | 36.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 4 | 47.66% |
| TFC240524P00037000 | 2024-05-20 2:34PM EDT | 37.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 2 | 168 | 40.63% |
| TFC240524P00037500 | 2024-05-17 3:26PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 5 | 33.59% |
| TFC240524P00038000 | 2024-05-21 3:36PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 252 | 29.30% |
| TFC240524P00038500 | 2024-05-21 10:56AM EDT | 38.50 | 0.08 | 0.04 | 0.06 | -0.08 | -50.00% | 150 | 50 | 26.17% |
| TFC240524P00039000 | 2024-05-21 3:59PM EDT | 39.00 | 0.14 | 0.12 | 0.15 | -0.22 | -61.11% | 8 | 433 | 25.20% |
| TFC240524P00039500 | 2024-05-21 3:59PM EDT | 39.50 | 0.29 | 0.29 | 0.31 | -0.24 | -45.28% | 4 | 251 | 23.05% |
| TFC240524P00040000 | 2024-05-20 2:41PM EDT | 40.00 | 0.82 | 0.58 | 0.62 | 0.00 | - | 3 | 46 | 23.83% |
| TFC240524P00040500 | 2024-05-21 10:13AM EDT | 40.50 | 1.17 | 0.81 | 1.20 | +0.53 | +82.81% | 1 | 241 | 41.60% |
| TFC240524P00041000 | 2024-05-20 2:53PM EDT | 41.00 | 1.84 | 1.37 | 2.08 | 0.00 | - | 2 | 19 | 54.30% |
| TFC240524P00041500 | 2024-05-13 10:18AM EDT | 41.50 | 2.07 | 1.64 | 3.95 | 0.00 | - | 1 | 1 | 111.33% |
© 2024 Yahoo. All rights reserved.