Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240419C00020000 | 2024-02-12 3:05PM EDT | 20.00 | 16.65 | 16.50 | 17.65 | 0.00 | - | 5 | 0 | 402.34% |
| TFC240419C00027500 | 2024-02-15 1:13PM EDT | 27.50 | 9.20 | 7.05 | 8.35 | 0.00 | - | 2 | 34 | 0.00% |
| TFC240419C00028000 | 2024-03-20 2:36PM EDT | 28.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240419C00030000 | 2024-04-15 12:26PM EDT | 30.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TFC240419C00030500 | 2024-04-02 10:00AM EDT | 30.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240419C00031000 | 2024-04-10 1:56PM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240419C00032500 | 2024-04-12 1:38PM EDT | 32.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TFC240419C00033000 | 2024-04-15 10:20AM EDT | 33.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TFC240419C00033500 | 2024-04-10 1:19PM EDT | 33.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240419C00034000 | 2024-04-11 11:11AM EDT | 34.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240419C00035000 | 2024-04-15 2:39PM EDT | 35.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TFC240419C00035500 | 2024-04-11 10:43AM EDT | 35.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| TFC240419C00036000 | 2024-04-15 3:11PM EDT | 36.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TFC240419C00036500 | 2024-04-15 3:55PM EDT | 36.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| TFC240419C00037000 | 2024-04-15 3:20PM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TFC240419C00037500 | 2024-04-15 3:49PM EDT | 37.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| TFC240419C00038000 | 2024-04-15 3:56PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| TFC240419C00038500 | 2024-04-15 2:19PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| TFC240419C00039000 | 2024-04-15 3:20PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TFC240419C00039500 | 2024-04-12 3:18PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| TFC240419C00040000 | 2024-04-15 1:29PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| TFC240419C00040500 | 2024-04-15 10:05AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC240419C00041000 | 2024-04-12 10:58AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC240419C00042000 | 2024-04-15 11:30AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC240419C00042500 | 2024-04-12 3:25PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| TFC240419C00043000 | 2024-04-12 10:00AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TFC240419C00044000 | 2024-04-02 2:47PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TFC240419C00045000 | 2024-04-08 9:37AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TFC240419C00047500 | 2024-03-06 3:51PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 103 | 125.00% |
| TFC240419C00050000 | 2024-03-08 2:15PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 109.38% |
| TFC240419C00055000 | 2024-02-09 4:45PM EDT | 55.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 40 | 203.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240419P00020000 | 2024-01-22 12:19PM EDT | 20.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 317.97% |
| TFC240419P00022500 | 2024-02-26 11:06AM EDT | 22.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 3 | 66 | 245.31% |
| TFC240419P00025000 | 2024-03-20 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TFC240419P00027500 | 2024-03-25 3:40PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TFC240419P00029000 | 2024-04-11 11:49AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TFC240419P00029500 | 2024-04-12 12:17PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TFC240419P00030000 | 2024-04-11 10:52AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| TFC240419P00030500 | 2024-04-11 10:52AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| TFC240419P00031000 | 2024-04-10 3:38PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240419P00031500 | 2024-04-11 12:01PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TFC240419P00032000 | 2024-04-15 1:28PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC240419P00032500 | 2024-04-15 12:53PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TFC240419P00033000 | 2024-04-15 2:40PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC240419P00033500 | 2024-04-15 1:23PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TFC240419P00034000 | 2024-04-15 1:22PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC240419P00034500 | 2024-04-15 12:28PM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TFC240419P00035000 | 2024-04-15 2:06PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| TFC240419P00035500 | 2024-04-15 3:31PM EDT | 35.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TFC240419P00036000 | 2024-04-15 2:01PM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TFC240419P00036500 | 2024-04-15 3:57PM EDT | 36.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 1.56% |
| TFC240419P00037000 | 2024-04-15 3:58PM EDT | 37.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TFC240419P00037500 | 2024-04-15 3:30PM EDT | 37.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TFC240419P00038000 | 2024-04-15 3:36PM EDT | 38.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TFC240419P00038500 | 2024-04-12 3:20PM EDT | 38.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TFC240419P00039000 | 2024-04-15 12:44PM EDT | 39.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240419P00039500 | 2024-04-09 3:30PM EDT | 39.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TFC240419P00040000 | 2024-04-12 11:21AM EDT | 40.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240419P00042500 | 2024-01-26 10:47AM EDT | 42.50 | 5.48 | 6.40 | 8.10 | 0.00 | - | 1 | 0 | 220.90% |
| TFC240419P00045000 | 2024-03-22 9:30AM EDT | 45.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240419P00047500 | 2024-02-15 12:47PM EDT | 47.50 | 11.35 | 11.70 | 12.95 | 0.00 | - | 6 | 0 | 301.56% |
© 2024 Yahoo. All rights reserved.