Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116C00015000 | 2024-07-16 9:36AM EDT | 15.00 | 25.10 | 27.00 | 32.00 | 0.00 | - | 7 | 10 | 96.07% |
| TFC260116C00017500 | 2024-06-14 2:03PM EDT | 17.50 | 18.18 | 20.50 | 25.50 | 0.00 | - | 5 | 11 | 0.00% |
| TFC260116C00020000 | 2024-06-28 10:13AM EDT | 20.00 | 18.51 | 22.00 | 27.00 | 0.00 | - | 2 | 18 | 73.85% |
| TFC260116C00022500 | 2024-05-09 10:50AM EDT | 22.50 | 16.95 | 13.70 | 15.00 | 0.00 | - | 1 | 22 | 0.00% |
| TFC260116C00025000 | 2024-07-17 2:06PM EDT | 25.00 | 18.15 | 19.40 | 20.80 | 0.00 | - | 72 | 115 | 45.39% |
| TFC260116C00027500 | 2024-07-16 3:55PM EDT | 27.50 | 15.54 | 15.55 | 18.55 | 0.00 | - | 1 | 246 | 41.94% |
| TFC260116C00030000 | 2024-07-26 9:30AM EDT | 30.00 | 14.78 | 14.85 | 15.50 | -0.71 | -4.58% | 1 | 1,992 | 31.30% |
| TFC260116C00032500 | 2024-07-25 12:08PM EDT | 32.50 | 13.47 | 12.90 | 13.55 | 0.00 | - | 50 | 394 | 31.08% |
| TFC260116C00035000 | 2024-07-22 2:32PM EDT | 35.00 | 10.70 | 10.95 | 11.70 | 0.00 | - | 23 | 511 | 30.51% |
| TFC260116C00037500 | 2024-07-25 9:44AM EDT | 37.50 | 9.25 | 9.35 | 11.00 | 0.00 | - | 1 | 310 | 35.61% |
| TFC260116C00040000 | 2024-07-23 11:23AM EDT | 40.00 | 8.00 | 6.85 | 9.25 | 0.00 | - | 5 | 150 | 33.54% |
| TFC260116C00042500 | 2024-07-26 9:41AM EDT | 42.50 | 6.80 | 5.80 | 7.15 | +0.22 | +3.34% | 1 | 445 | 29.30% |
| TFC260116C00045000 | 2024-07-25 2:50PM EDT | 45.00 | 5.27 | 4.95 | 6.05 | 0.00 | - | 29 | 288 | 29.37% |
| TFC260116C00047500 | 2024-07-25 11:34AM EDT | 47.50 | 4.35 | 3.90 | 5.30 | -0.26 | -5.64% | 5 | 79 | 30.37% |
| TFC260116C00050000 | 2024-07-26 3:31PM EDT | 50.00 | 3.52 | 2.45 | 4.10 | +0.02 | +0.57% | 8 | 692 | 28.63% |
| TFC260116C00055000 | 2024-07-23 2:59PM EDT | 55.00 | 2.20 | 2.03 | 2.30 | 0.00 | - | 1 | 515 | 25.95% |
| TFC260116C00060000 | 2024-07-22 3:17PM EDT | 60.00 | 1.25 | 1.16 | 1.86 | 0.00 | - | 10 | 31 | 28.33% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116P00015000 | 2024-02-09 2:17PM EDT | 15.00 | 0.64 | 0.18 | 0.75 | 0.00 | - | 2 | 117 | 58.01% |
| TFC260116P00017500 | 2024-06-13 1:05PM EDT | 17.50 | 0.77 | 0.03 | 0.73 | 0.00 | - | 2 | 17 | 56.30% |
| TFC260116P00020000 | 2024-06-04 3:00PM EDT | 20.00 | 0.67 | 0.00 | 2.37 | 0.00 | - | 1 | 106 | 56.40% |
| TFC260116P00022500 | 2024-07-18 11:54AM EDT | 22.50 | 0.55 | 0.41 | 0.82 | 0.00 | - | 10 | 440 | 44.36% |
| TFC260116P00025000 | 2024-07-18 10:45AM EDT | 25.00 | 0.88 | 0.60 | 1.02 | 0.00 | - | 10 | 539 | 41.24% |
| TFC260116P00027500 | 2024-07-22 12:40PM EDT | 27.50 | 1.00 | 0.86 | 1.25 | 0.00 | - | 2 | 637 | 38.23% |
| TFC260116P00030000 | 2024-07-25 2:19PM EDT | 30.00 | 1.30 | 1.21 | 1.54 | 0.00 | - | 16 | 739 | 35.58% |
| TFC260116P00032500 | 2024-07-23 9:30AM EDT | 32.50 | 1.97 | 1.64 | 1.99 | 0.00 | - | 1 | 253 | 33.85% |
| TFC260116P00035000 | 2024-07-23 11:20AM EDT | 35.00 | 2.30 | 2.15 | 2.60 | 0.00 | - | 30 | 386 | 32.61% |
| TFC260116P00037500 | 2024-07-24 10:14AM EDT | 37.50 | 3.32 | 3.00 | 3.30 | 0.00 | - | 5 | 137 | 31.25% |
| TFC260116P00040000 | 2024-07-25 11:34AM EDT | 40.00 | 3.75 | 3.70 | 4.20 | 0.00 | - | 8 | 240 | 30.31% |
| TFC260116P00042500 | 2024-07-24 2:37PM EDT | 42.50 | 5.30 | 4.75 | 5.80 | 0.00 | - | 102 | 115 | 32.11% |
| TFC260116P00045000 | 2024-07-24 10:14AM EDT | 45.00 | 6.52 | 5.80 | 6.30 | 0.00 | - | 5 | 218 | 27.86% |
| TFC260116P00047500 | 2024-07-17 11:21AM EDT | 47.50 | 8.11 | 7.15 | 7.85 | 0.00 | - | - | 4 | 27.94% |
| TFC260116P00050000 | 2024-03-28 9:41AM EDT | 50.00 | 12.80 | 12.60 | 15.85 | 0.00 | - | 2 | 24 | 57.46% |
| TFC260116P00055000 | 2024-03-28 9:41AM EDT | 55.00 | 16.60 | 17.30 | 19.65 | 0.00 | - | 2 | 2 | 52.89% |
© 2024 Yahoo. All rights reserved.