Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240614C00033000 | 2024-05-29 3:21PM EDT | 33.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TFC240614C00035000 | 2024-05-14 3:10PM EDT | 35.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TFC240614C00036000 | 2024-05-15 3:46PM EDT | 36.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TFC240614C00036500 | 2024-05-29 9:52AM EDT | 36.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| TFC240614C00037000 | 2024-05-30 1:07PM EDT | 37.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TFC240614C00037500 | 2024-05-30 1:28PM EDT | 37.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TFC240614C00038000 | 2024-05-31 2:15PM EDT | 38.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 1.56% |
| TFC240614C00038500 | 2024-05-31 3:59PM EDT | 38.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 77 | 86 | 3.13% |
| TFC240614C00039000 | 2024-05-31 3:34PM EDT | 39.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 57 | 6.25% |
| TFC240614C00039500 | 2024-05-29 3:16PM EDT | 39.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 57 | 6.25% |
| TFC240614C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 185 | 6.25% |
| TFC240614C00040500 | 2024-05-31 3:59PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| TFC240614C00041000 | 2024-05-31 3:54PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 95 | 12.50% |
| TFC240614C00042000 | 2024-05-31 3:21PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 95 | 12.50% |
| TFC240614C00043000 | 2024-05-31 11:40AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| TFC240614C00044000 | 2024-05-31 2:03PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240614P00028000 | 2024-05-31 2:11PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TFC240614P00030000 | 2024-05-29 3:39PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| TFC240614P00033000 | 2024-05-23 2:02PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| TFC240614P00034000 | 2024-05-31 3:11PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TFC240614P00034500 | 2024-05-30 12:26PM EDT | 34.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| TFC240614P00035000 | 2024-05-28 2:13PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| TFC240614P00035500 | 2024-05-29 10:22AM EDT | 35.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| TFC240614P00036000 | 2024-05-31 12:56PM EDT | 36.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 6.25% |
| TFC240614P00036500 | 2024-05-30 12:35PM EDT | 36.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TFC240614P00037000 | 2024-05-31 3:38PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 119 | 3.13% |
| TFC240614P00037500 | 2024-05-31 3:04PM EDT | 37.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 1.56% |
| TFC240614P00038000 | 2024-05-31 3:13PM EDT | 38.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| TFC240614P00038500 | 2024-05-31 3:58PM EDT | 38.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 290 | 306 | 0.00% |
| TFC240614P00039000 | 2024-05-31 9:35AM EDT | 39.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 14 | 61 | 0.00% |
| TFC240614P00040000 | 2024-05-31 1:16PM EDT | 40.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.00% |
© 2024 Yahoo. All rights reserved.