Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240524C00040000 | 2024-05-21 10:18AM EDT | 2024-05-24 | 0.14 | 0.13 | 0.14 | +0.04 | +36.36% | 87 | 1,044 | 22.07% |
| TFC240531C00040000 | 2024-05-21 9:52AM EDT | 2024-05-31 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33% | 1 | 701 | 20.41% |
| TFC240607C00040000 | 2024-05-20 3:23PM EDT | 2024-06-07 | 0.44 | 0.50 | 0.55 | 0.00 | - | 110 | 247 | 23.24% |
| TFC240614C00040000 | 2024-05-21 10:22AM EDT | 2024-06-14 | 0.72 | 0.70 | 0.76 | -0.10 | -12.20% | 1 | 132 | 24.95% |
| TFC240621C00040000 | 2024-05-21 9:41AM EDT | 2024-06-21 | 0.83 | 0.83 | 0.84 | +0.11 | +15.28% | 4 | 40,440 | 23.83% |
| TFC240628C00040000 | 2024-05-21 9:51AM EDT | 2024-06-28 | 1.00 | 0.95 | 1.13 | +0.07 | +7.53% | 5 | 26 | 27.30% |
| TFC240719C00040000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 1.34 | 1.31 | 1.34 | +0.16 | +13.56% | 46 | 3,347 | 25.29% |
| TFC240920C00040000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 1.89 | 2.05 | 2.09 | -0.05 | -2.58% | 1,818 | 3,458 | 25.90% |
| TFC241220C00040000 | 2024-05-20 2:13PM EDT | 2024-12-20 | 3.03 | 2.99 | 3.05 | 0.00 | - | 5 | 1,008 | 27.61% |
| TFC250117C00040000 | 2024-05-20 12:28PM EDT | 2025-01-17 | 3.45 | 3.25 | 3.35 | 0.00 | - | 47 | 3,046 | 28.32% |
| TFC250620C00040000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 4.30 | 4.10 | 4.40 | 0.00 | - | 23 | 296 | 28.57% |
| TFC260116C00040000 | 2024-05-20 1:48PM EDT | 2026-01-16 | 5.44 | 4.50 | 5.90 | 0.00 | - | 19 | 98 | 30.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240524P00040000 | 2024-05-20 2:41PM EDT | 2024-05-24 | 0.82 | 0.75 | 0.80 | 0.00 | - | 3 | 46 | 25.98% |
| TFC240531P00040000 | 2024-05-17 3:13PM EDT | 2024-05-31 | 0.57 | 0.89 | 0.93 | 0.00 | - | 57 | 79 | 21.00% |
| TFC240607P00040000 | 2024-05-20 3:49PM EDT | 2024-06-07 | 1.22 | 1.04 | 1.10 | 0.00 | - | 171 | 217 | 21.58% |
| TFC240614P00040000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 1.26 | 1.22 | 1.28 | +0.39 | +44.83% | 11 | 61 | 22.85% |
| TFC240621P00040000 | 2024-05-20 3:24PM EDT | 2024-06-21 | 1.43 | 1.32 | 1.33 | 0.00 | - | 7 | 1,264 | 21.29% |
| TFC240628P00040000 | 2024-05-17 12:22PM EDT | 2024-06-28 | 1.06 | 1.34 | 1.55 | 0.00 | - | 1 | 4 | 23.63% |
| TFC240719P00040000 | 2024-05-20 2:28PM EDT | 2024-07-19 | 1.64 | 1.63 | 1.66 | 0.00 | - | 106 | 1,497 | 20.80% |
| TFC240920P00040000 | 2024-05-20 2:29PM EDT | 2024-09-20 | 2.50 | 2.52 | 2.54 | 0.00 | - | 27 | 620 | 24.22% |
| TFC241220P00040000 | 2024-05-20 3:24PM EDT | 2024-12-20 | 3.54 | 3.40 | 3.50 | 0.00 | - | 24 | 201 | 26.34% |
| TFC250117P00040000 | 2024-05-20 12:28PM EDT | 2025-01-17 | 3.45 | 3.55 | 3.65 | 0.00 | - | 29 | 1,653 | 25.95% |
| TFC250620P00040000 | 2024-05-17 12:11PM EDT | 2025-06-20 | 4.30 | 4.60 | 4.85 | 0.00 | - | 1 | 56 | 27.64% |
| TFC260116P00040000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 5.45 | 5.75 | 5.95 | 0.00 | - | 17 | 195 | 27.82% |
© 2024 Yahoo. All rights reserved.