Canada markets close in 6 hours

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.40-0.06 (-0.15%)
As of 10:00AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240531C000330002024-05-08 1:55PM EDT33.006.252.904.700.00-100157.42%
TFC240531C000355002024-05-29 11:30AM EDT35.501.491.942.910.00-1010116.02%
TFC240531C000360002024-05-28 1:49PM EDT36.001.901.411.690.00-11710755.86%
TFC240531C000365002024-05-29 11:30AM EDT36.500.641.021.220.00-101050.78%
TFC240531C000370002024-05-29 3:11PM EDT37.000.540.391.070.00-20513077.54%
TFC240531C000375002024-05-29 3:40PM EDT37.500.280.240.260.00-17020327.54%
TFC240531C000380002024-05-30 9:41AM EDT38.000.110.090.11+0.01+10.00%2217529.10%
TFC240531C000385002024-05-30 9:30AM EDT38.500.050.040.05+0.02+66.67%623132.42%
TFC240531C000390002024-05-29 2:37PM EDT39.000.010.010.020.00-36369934.38%
TFC240531C000395002024-05-29 11:48AM EDT39.500.010.010.020.00-1721742.19%
TFC240531C000400002024-05-29 3:38PM EDT40.000.010.010.000.00-9592025.00%
TFC240531C000405002024-05-28 1:20PM EDT40.500.010.000.190.00-513579.69%
TFC240531C000410002024-05-30 9:30AM EDT41.000.010.000.100.00-23,14776.56%
TFC240531C000415002024-05-24 2:50PM EDT41.500.010.000.180.00-464796.09%
TFC240531C000420002024-05-24 3:59PM EDT42.000.010.000.180.00-52190104.69%
TFC240531C000425002024-05-17 3:30PM EDT42.500.040.000.100.00-39699.61%
TFC240531C000430002024-05-01 2:52PM EDT43.000.070.000.180.00-1117120.31%
TFC240531C000435002024-05-17 10:27AM EDT43.500.030.000.180.00-122128.13%
TFC240531C000440002024-05-14 11:17AM EDT44.000.030.000.190.00-27136.72%
TFC240531C000450002024-05-28 9:43AM EDT45.000.010.000.100.00-22134.38%
TFC240531C000500002024-04-19 10:55AM EDT50.000.040.000.200.00-1010217.97%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240531P000200002024-05-22 9:31AM EDT20.000.060.000.190.00--1442.19%
TFC240531P000270002024-04-23 10:45AM EDT27.000.040.000.000.00--550.00%
TFC240531P000290002024-04-11 3:38PM EDT29.000.150.000.450.00--3247.27%
TFC240531P000300002024-04-15 10:17AM EDT30.000.170.000.190.00--10182.03%
TFC240531P000320002024-04-22 11:41AM EDT32.000.160.000.000.00--050.00%
TFC240531P000330002024-05-23 12:04PM EDT33.000.010.000.030.00-102181.25%
TFC240531P000335002024-05-24 12:43PM EDT33.500.010.000.190.00-33104.69%
TFC240531P000340002024-05-29 11:03AM EDT34.000.010.000.000.00-103225.00%
TFC240531P000345002024-05-29 12:56PM EDT34.500.010.000.190.00-144682.42%
TFC240531P000350002024-05-29 3:22PM EDT35.000.010.000.010.00-104045.31%
TFC240531P000355002024-05-29 10:51AM EDT35.500.040.010.020.00-303441.41%
TFC240531P000360002024-05-28 11:13AM EDT36.000.020.010.020.00-105532.03%
TFC240531P000365002024-05-29 3:34PM EDT36.500.050.040.050.00-68430728.91%
TFC240531P000370002024-05-29 3:59PM EDT37.000.130.110.120.00-4312825.20%
TFC240531P000375002024-05-29 3:58PM EDT37.500.330.230.240.00-245316.99%
TFC240531P000380002024-05-29 11:41AM EDT38.001.080.571.190.00-332877.25%
TFC240531P000385002024-05-29 11:36AM EDT38.501.590.971.160.00-852334.77%
TFC240531P000390002024-05-29 3:32PM EDT39.001.651.402.020.00-2716853.71%
TFC240531P000395002024-05-29 11:41AM EDT39.502.601.632.100.00-19034.38%
TFC240531P000400002024-05-29 3:50PM EDT40.002.732.372.600.00-36740.63%
TFC240531P000405002024-05-29 3:40PM EDT40.503.102.893.100.00-11446.88%
TFC240531P000410002024-05-24 9:42AM EDT41.002.612.943.550.00-18100.00%