Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621C00015000 | 2024-05-08 3:44PM EDT | 15.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TFC240621C00017500 | 2024-04-16 9:43AM EDT | 17.50 | 18.75 | 22.20 | 24.30 | 0.00 | - | 1 | 0 | 435.94% |
| TFC240621C00020000 | 2024-05-08 3:44PM EDT | 20.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 50 | 14 | 0.00% |
| TFC240621C00022500 | 2024-01-02 10:50AM EDT | 22.50 | 14.45 | 13.35 | 14.35 | 0.00 | - | 1 | 13 | 0.00% |
| TFC240621C00025000 | 2024-05-21 11:26AM EDT | 25.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TFC240621C00027500 | 2024-05-23 1:36PM EDT | 27.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| TFC240621C00030000 | 2024-05-15 10:30AM EDT | 30.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 52 | 72 | 0.00% |
| TFC240621C00032500 | 2024-05-21 9:44AM EDT | 32.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TFC240621C00035000 | 2024-05-31 3:23PM EDT | 35.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 5,091 | 0.00% |
| TFC240621C00036000 | 2024-05-31 11:02AM EDT | 36.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TFC240621C00036500 | 2024-05-31 12:54PM EDT | 36.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 131 | 301 | 0.00% |
| TFC240621C00037000 | 2024-05-31 12:52PM EDT | 37.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 47 | 126 | 0.00% |
| TFC240621C00037500 | 2024-05-31 3:31PM EDT | 37.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14 | 16,027 | 0.00% |
| TFC240621C00038000 | 2024-05-31 1:28PM EDT | 38.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 232 | 233 | 0.78% |
| TFC240621C00038500 | 2024-05-31 10:35AM EDT | 38.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 754 | 3.13% |
| TFC240621C00039000 | 2024-05-31 1:57PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 150 | 1,136 | 3.13% |
| TFC240621C00039500 | 2024-05-29 3:00PM EDT | 39.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 56 | 1,174 | 6.25% |
| TFC240621C00040000 | 2024-05-31 3:03PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 44 | 40,301 | 6.25% |
| TFC240621C00040500 | 2024-05-31 3:53PM EDT | 40.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 6.25% |
| TFC240621C00041000 | 2024-05-31 9:46AM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 12.50% |
| TFC240621C00041500 | 2024-05-31 12:57PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,315 | 6,490 | 12.50% |
| TFC240621C00042000 | 2024-05-30 12:17PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,440 | 2,617 | 12.50% |
| TFC240621C00042500 | 2024-05-31 2:21PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 13,450 | 12.50% |
| TFC240621C00043000 | 2024-05-20 3:34PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 385 | 12.50% |
| TFC240621C00043500 | 2024-05-22 10:21AM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| TFC240621C00044000 | 2024-05-21 12:30PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TFC240621C00045000 | 2024-05-31 1:44PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2,565 | 25.00% |
| TFC240621C00047500 | 2024-05-31 11:09AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,213 | 25.00% |
| TFC240621C00048000 | 2024-05-28 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| TFC240621C00050000 | 2024-05-31 10:40AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 725 | 25.00% |
| TFC240621C00055000 | 2024-04-10 1:15PM EDT | 55.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 27 | 41 | 98.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621P00015000 | 2024-02-16 1:32PM EDT | 15.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 6 | 458 | 198.44% |
| TFC240621P00017500 | 2024-04-04 10:58AM EDT | 17.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 998 | 255.47% |
| TFC240621P00020000 | 2024-05-09 12:02PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 565 | 50.00% |
| TFC240621P00022500 | 2024-04-22 12:07PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC240621P00025000 | 2024-05-10 3:14PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3,706 | 50.00% |
| TFC240621P00027500 | 2024-05-29 1:32PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 2,296 | 25.00% |
| TFC240621P00030000 | 2024-05-30 3:04PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 3,224 | 25.00% |
| TFC240621P00031000 | 2024-05-30 10:51AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 684 | 25.00% |
| TFC240621P00032000 | 2024-05-29 9:57AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 247 | 129 | 12.50% |
| TFC240621P00032500 | 2024-05-31 12:41PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,459 | 12.50% |
| TFC240621P00033000 | 2024-05-30 12:28PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 12.50% |
| TFC240621P00034000 | 2024-05-30 12:28PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| TFC240621P00034500 | 2024-05-29 2:09PM EDT | 34.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| TFC240621P00035000 | 2024-05-31 12:12PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 5,336 | 6.25% |
| TFC240621P00035500 | 2024-05-30 10:57AM EDT | 35.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| TFC240621P00036000 | 2024-05-30 3:36PM EDT | 36.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| TFC240621P00036500 | 2024-05-29 11:40AM EDT | 36.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 791 | 3.13% |
| TFC240621P00037000 | 2024-05-31 11:10AM EDT | 37.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 129 | 531 | 3.13% |
| TFC240621P00037500 | 2024-05-31 9:53AM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3,929 | 0.78% |
| TFC240621P00038000 | 2024-05-29 3:32PM EDT | 38.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 78 | 283 | 0.00% |
| TFC240621P00038500 | 2024-05-30 11:47AM EDT | 38.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 352 | 859 | 0.00% |
| TFC240621P00039000 | 2024-05-28 1:50PM EDT | 39.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 12 | 151 | 0.00% |
| TFC240621P00039500 | 2024-05-24 10:00AM EDT | 39.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| TFC240621P00040000 | 2024-05-31 9:56AM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,280 | 0.00% |
| TFC240621P00041500 | 2024-05-24 12:10PM EDT | 41.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TFC240621P00042500 | 2024-05-28 10:49AM EDT | 42.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TFC240621P00045000 | 2024-05-14 11:55AM EDT | 45.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240621P00047500 | 2024-04-08 12:28PM EDT | 47.50 | 9.00 | 8.65 | 8.90 | 0.00 | - | 1 | 150 | 0.00% |
| TFC240621P00050000 | 2023-07-07 1:41PM EDT | 50.00 | 18.40 | 18.00 | 19.00 | 0.00 | - | 1 | 2 | 291.02% |
| TFC240621P00055000 | 2024-05-29 1:51PM EDT | 55.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.