Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:37.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240607C00037500 | 2024-06-03 10:57AM EDT | 2024-06-07 | 0.34 | 0.24 | 0.25 | -0.16 | -32.00% | 33 | 450 | 28.81% |
| TFC240614C00037500 | 2024-05-30 1:28PM EDT | 2024-06-14 | 0.91 | 0.51 | 0.54 | +0.09 | +10.98% | 5 | 13 | 30.18% |
| TFC240621C00037500 | 2024-06-03 12:05PM EDT | 2024-06-21 | 0.73 | 0.70 | 0.71 | -0.28 | -27.72% | 306 | 16,027 | 29.20% |
| TFC240719C00037500 | 2024-06-03 10:48AM EDT | 2024-07-19 | 1.39 | 1.22 | 1.25 | -0.31 | -18.24% | 39 | 2,847 | 28.96% |
| TFC240920C00037500 | 2024-06-03 11:35AM EDT | 2024-09-20 | 2.06 | 1.93 | 1.97 | -0.16 | -7.21% | 1 | 1,079 | 27.86% |
| TFC241018C00037500 | 2024-05-31 10:11AM EDT | 2024-10-18 | 2.61 | 2.24 | 2.39 | 0.00 | - | 1 | 1 | 29.51% |
| TFC241115C00037500 | 2024-05-30 3:50PM EDT | 2024-11-15 | 3.74 | 2.46 | 2.77 | 0.00 | - | 11 | 11 | 30.74% |
| TFC241220C00037500 | 2024-05-31 1:17PM EDT | 2024-12-20 | 3.12 | 2.80 | 2.88 | 0.00 | - | 4 | 433 | 28.93% |
| TFC250117C00037500 | 2024-05-31 10:12AM EDT | 2025-01-17 | 3.35 | 3.05 | 3.20 | 0.00 | - | 62 | 2,099 | 29.86% |
| TFC250620C00037500 | 2024-05-29 9:30AM EDT | 2025-06-20 | 3.60 | 3.15 | 4.20 | 0.00 | - | 6 | 166 | 29.74% |
| TFC260116C00037500 | 2024-06-03 11:25AM EDT | 2026-01-16 | 4.99 | 4.75 | 5.25 | +0.09 | +1.84% | 6 | 317 | 29.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240607P00037500 | 2024-06-03 10:28AM EDT | 2024-06-07 | 0.45 | 0.85 | 0.88 | +0.04 | +9.76% | 10 | 258 | 29.49% |
| TFC240614P00037500 | 2024-05-31 3:04PM EDT | 2024-06-14 | 0.68 | 1.11 | 1.14 | -0.11 | -13.92% | 1 | 7 | 29.44% |
| TFC240621P00037500 | 2024-06-03 10:47AM EDT | 2024-06-21 | 1.00 | 1.25 | 1.29 | 0.00 | - | 10 | 3,929 | 28.03% |
| TFC240719P00037500 | 2024-06-03 11:14AM EDT | 2024-07-19 | 1.49 | 1.62 | 1.67 | +0.27 | +22.13% | 78 | 3,766 | 25.15% |
| TFC240816P00037500 | 2024-05-31 12:23PM EDT | 2024-08-16 | 2.06 | 2.23 | 2.27 | 0.00 | - | 1 | 1 | 28.93% |
| TFC240920P00037500 | 2024-05-31 1:03PM EDT | 2024-09-20 | 2.57 | 2.50 | 2.53 | +0.29 | +12.72% | 1 | 763 | 27.12% |
| TFC241220P00037500 | 2024-05-30 9:34AM EDT | 2024-12-20 | 2.92 | 3.30 | 3.40 | -0.08 | -2.67% | 1 | 369 | 28.03% |
| TFC250117P00037500 | 2024-05-31 9:41AM EDT | 2025-01-17 | 3.25 | 3.50 | 3.65 | 0.00 | - | 1 | 1,379 | 28.42% |
| TFC250620P00037500 | 2024-05-20 1:27PM EDT | 2025-06-20 | 3.50 | 4.50 | 5.25 | 0.00 | - | 11 | 208 | 32.63% |
| TFC260116P00037500 | 2024-06-03 11:03AM EDT | 2026-01-16 | 5.50 | 5.35 | 5.90 | +1.60 | +41.03% | 5 | 149 | 29.72% |
© 2024 Yahoo. All rights reserved.