Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC221021C00042500 | 2022-09-23 10:36AM EDT | 42.50 | 2.63 | 2.20 | 2.45 | 0.00 | - | 1 | 1 | 42.77% |
| TFC221021C00045000 | 2022-09-26 3:42PM EDT | 45.00 | 1.07 | 0.95 | 1.15 | -0.23 | -17.69% | 45 | 143 | 38.97% |
| TFC221021C00047500 | 2022-09-26 2:46PM EDT | 47.50 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 16 | 600 | 37.21% |
| TFC221021C00050000 | 2022-09-26 3:19PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 45 | 6,611 | 36.52% |
| TFC221021C00052500 | 2022-09-23 3:41PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 716 | 37.11% |
| TFC221021C00055000 | 2022-09-21 12:58PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 2,263 | 54.10% |
| TFC221021C00057500 | 2022-08-24 12:46PM EDT | 57.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 51.17% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC221021P00035000 | 2022-09-23 3:23PM EDT | 35.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 30 | 56.45% |
| TFC221021P00037500 | 2022-09-26 3:56PM EDT | 37.50 | 0.30 | 0.25 | 0.40 | +0.15 | +100.00% | 4 | 14 | 51.27% |
| TFC221021P00040000 | 2022-09-26 3:30PM EDT | 40.00 | 0.60 | 0.55 | 0.60 | +0.05 | +9.09% | 669 | 1,219 | 41.07% |
| TFC221021P00042500 | 2022-09-26 2:49PM EDT | 42.50 | 1.25 | 1.20 | 1.40 | -0.05 | -3.85% | 73 | 598 | 39.89% |
| TFC221021P00045000 | 2022-09-26 1:20PM EDT | 45.00 | 2.55 | 2.35 | 2.65 | +0.40 | +18.60% | 93 | 588 | 37.16% |
| TFC221021P00047500 | 2022-09-26 1:50PM EDT | 47.50 | 4.30 | 4.20 | 4.60 | +0.30 | +7.50% | 30 | 454 | 39.36% |
| TFC221021P00050000 | 2022-09-26 1:47PM EDT | 50.00 | 6.50 | 6.50 | 6.70 | +1.80 | +38.30% | 14 | 115 | 34.77% |
| TFC221021P00052500 | 2022-09-26 10:10AM EDT | 52.50 | 8.70 | 8.90 | 9.20 | +0.60 | +7.41% | 138 | 0 | 43.65% |
| TFC221021P00055000 | 2022-09-02 12:22PM EDT | 55.00 | 7.40 | 11.10 | 11.80 | 0.00 | - | 1 | 0 | 58.79% |
| TFC221021P00057500 | 2022-09-16 11:18AM EDT | 57.50 | 9.80 | 13.50 | 14.50 | 0.00 | - | - | 0 | 77.83% |
© 2022 Yahoo. All rights reserved.
