Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240614C00035000 | 2024-05-14 3:10PM EDT | 2024-06-14 | 4.64 | 4.55 | 4.70 | 0.00 | - | - | 1 | 39.55% |
| TFC240621C00035000 | 2024-05-21 1:55PM EDT | 2024-06-21 | 4.70 | 4.70 | 5.10 | +0.26 | +5.86% | 8 | 5,208 | 49.61% |
| TFC240719C00035000 | 2024-05-14 10:45AM EDT | 2024-07-19 | 5.17 | 4.95 | 5.05 | 0.00 | - | 4 | 641 | 35.01% |
| TFC240920C00035000 | 2024-05-21 1:29PM EDT | 2024-09-20 | 5.25 | 5.40 | 5.50 | -0.75 | -12.50% | 1 | 824 | 31.40% |
| TFC241220C00035000 | 2024-05-21 10:15AM EDT | 2024-12-20 | 6.00 | 5.30 | 6.45 | -0.70 | -10.45% | 108 | 152 | 33.61% |
| TFC250117C00035000 | 2024-05-17 11:53AM EDT | 2025-01-17 | 6.95 | 6.25 | 6.40 | 0.00 | - | 50 | 4,337 | 31.13% |
| TFC250620C00035000 | 2024-05-09 10:28AM EDT | 2025-06-20 | 6.76 | 6.90 | 8.45 | 0.00 | - | 1 | 106 | 38.77% |
| TFC260116C00035000 | 2024-05-16 1:40PM EDT | 2026-01-16 | 8.60 | 6.80 | 10.20 | 0.00 | - | 1 | 502 | 41.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240524P00035000 | 2024-05-10 3:05PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.14 | 0.00 | - | 5 | 49 | 72.66% |
| TFC240531P00035000 | 2024-04-29 10:53AM EDT | 2024-05-31 | 0.31 | 0.01 | 0.02 | 0.00 | - | 22 | 34 | 34.77% |
| TFC240614P00035000 | 2024-05-13 10:08AM EDT | 2024-06-14 | 0.13 | 0.05 | 0.09 | 0.00 | - | 5 | 5 | 30.86% |
| TFC240621P00035000 | 2024-05-21 12:57PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.11 | 0.00 | - | 6 | 5,271 | 28.52% |
| TFC240719P00035000 | 2024-05-21 12:25PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 2 | 1,738 | 26.07% |
| TFC240920P00035000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 0.75 | 0.74 | 0.76 | -0.01 | -1.32% | 1,819 | 2,728 | 27.30% |
| TFC241220P00035000 | 2024-05-21 1:37PM EDT | 2024-12-20 | 1.52 | 1.47 | 1.51 | +0.03 | +2.01% | 4 | 1,338 | 28.83% |
| TFC250117P00035000 | 2024-05-20 3:48PM EDT | 2025-01-17 | 1.71 | 1.64 | 1.68 | 0.00 | - | 76 | 1,428 | 28.76% |
| TFC250620P00035000 | 2024-05-16 9:32AM EDT | 2025-06-20 | 2.40 | 2.36 | 2.78 | 0.00 | - | 2 | 234 | 30.41% |
| TFC260116P00035000 | 2024-05-20 9:55AM EDT | 2026-01-16 | 3.60 | 3.45 | 3.80 | +0.14 | +4.05% | 4 | 376 | 30.34% |
© 2024 Yahoo. All rights reserved.