Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230217C00027500 | 2023-01-11 12:28PM EST | 27.50 | 18.94 | 21.90 | 22.90 | 0.00 | - | - | 2 | 190.23% |
| TFC230217C00040000 | 2022-12-19 1:15PM EST | 40.00 | 2.85 | 5.50 | 6.70 | 0.00 | - | - | 9 | 0.00% |
| TFC230217C00042500 | 2023-01-30 12:22PM EST | 42.50 | 6.40 | 7.40 | 7.80 | 0.00 | - | 20 | 139 | 60.74% |
| TFC230217C00045000 | 2023-02-02 1:22PM EST | 45.00 | 5.47 | 5.00 | 5.30 | 0.00 | - | 4 | 1,364 | 44.04% |
| TFC230217C00047500 | 2023-02-03 2:34PM EST | 47.50 | 2.65 | 2.50 | 2.85 | -0.05 | -1.85% | 6 | 1,310 | 28.96% |
| TFC230217C00050000 | 2023-02-03 11:52AM EST | 50.00 | 0.89 | 0.70 | 0.85 | -0.01 | -1.11% | 42 | 2,633 | 20.56% |
| TFC230217C00052500 | 2023-02-03 12:17PM EST | 52.50 | 0.12 | 0.05 | 0.15 | +0.01 | +9.09% | 40 | 42 | 21.78% |
| TFC230217C00055000 | 2023-02-03 11:24AM EST | 55.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 17 | 27.74% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230217P00030000 | 2022-12-19 12:41PM EST | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 121.09% |
| TFC230217P00035000 | 2023-01-23 3:43PM EST | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 41 | 161 | 98.63% |
| TFC230217P00037500 | 2023-01-30 2:39PM EST | 37.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 138 | 109.18% |
| TFC230217P00040000 | 2023-02-03 9:52AM EST | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 948 | 53.13% |
| TFC230217P00042500 | 2023-02-02 3:05PM EST | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 961 | 51.37% |
| TFC230217P00045000 | 2023-02-03 10:24AM EST | 45.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 444 | 36.52% |
| TFC230217P00047500 | 2023-02-03 3:40PM EST | 47.50 | 0.32 | 0.25 | 0.35 | -0.01 | -3.03% | 3 | 8,608 | 32.42% |
| TFC230217P00050000 | 2023-02-03 3:45PM EST | 50.00 | 1.25 | 0.95 | 1.20 | +0.35 | +38.89% | 2 | 533 | 31.84% |
© 2023 Yahoo. All rights reserved.
