Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC231201C00025000 | 2023-10-24 10:37AM EST | 25.00 | 2.82 | 6.40 | 6.70 | 0.00 | - | - | 0 | 175.00% |
| TFC231201C00027000 | 2023-11-06 1:00PM EST | 27.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TFC231201C00028000 | 2023-11-27 3:59PM EST | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| TFC231201C00029000 | 2023-11-17 10:35AM EST | 29.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| TFC231201C00029500 | 2023-11-22 2:10PM EST | 29.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TFC231201C00030000 | 2023-11-28 1:58PM EST | 30.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| TFC231201C00030500 | 2023-11-28 11:20AM EST | 30.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 59 | 0.00% |
| TFC231201C00031000 | 2023-11-28 3:14PM EST | 31.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 28 | 213 | 0.00% |
| TFC231201C00031500 | 2023-11-28 3:39PM EST | 31.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 22 | 151 | 0.00% |
| TFC231201C00032000 | 2023-11-28 3:59PM EST | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 242 | 3,177 | 6.25% |
| TFC231201C00032500 | 2023-11-28 1:58PM EST | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 1,328 | 12.50% |
| TFC231201C00033000 | 2023-11-28 9:33AM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 12.50% |
| TFC231201C00033500 | 2023-11-20 2:08PM EST | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 57 | 25.00% |
| TFC231201C00034000 | 2023-11-27 3:15PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| TFC231201C00034500 | 2023-11-14 12:37PM EST | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 71 | 25.00% |
| TFC231201C00035000 | 2023-11-03 2:07PM EST | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 25.00% |
| TFC231201C00039000 | 2023-11-22 2:10PM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC231201P00018000 | 2023-11-01 10:23AM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TFC231201P00019000 | 2023-10-20 2:32PM EST | 19.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 250.00% |
| TFC231201P00020000 | 2023-11-01 1:30PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 53 | 50.00% |
| TFC231201P00021000 | 2023-11-01 2:54PM EST | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 240 | 50.00% |
| TFC231201P00022000 | 2023-11-02 10:22AM EST | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TFC231201P00023000 | 2023-11-01 9:41AM EST | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 50.00% |
| TFC231201P00024000 | 2023-11-09 10:55AM EST | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 50.00% |
| TFC231201P00025000 | 2023-11-21 1:49PM EST | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 2,641 | 50.00% |
| TFC231201P00026000 | 2023-11-03 1:25PM EST | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 163 | 182 | 50.00% |
| TFC231201P00026500 | 2023-11-13 3:19PM EST | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TFC231201P00027000 | 2023-11-24 11:26AM EST | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| TFC231201P00027500 | 2023-11-14 3:10PM EST | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TFC231201P00028000 | 2023-11-14 10:44AM EST | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 69 | 25.00% |
| TFC231201P00028500 | 2023-11-28 11:24AM EST | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 74 | 25.00% |
| TFC231201P00029000 | 2023-11-21 3:00PM EST | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 500 | 585 | 25.00% |
| TFC231201P00029500 | 2023-11-22 10:44AM EST | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 74 | 25.00% |
| TFC231201P00030000 | 2023-11-28 2:38PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| TFC231201P00030500 | 2023-11-28 12:45PM EST | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 761 | 12.50% |
| TFC231201P00031000 | 2023-11-28 3:38PM EST | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 189 | 325 | 6.25% |
| TFC231201P00031500 | 2023-11-28 3:28PM EST | 31.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 34 | 183 | 0.78% |
| TFC231201P00032000 | 2023-11-28 11:36AM EST | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| TFC231201P00032500 | 2023-11-24 9:30AM EST | 32.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 101 | 101 | 0.00% |
| TFC231201P00033000 | 2023-11-03 12:21PM EST | 33.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
© 2023 Yahoo. All rights reserved.