Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240913C00040000 | 2024-09-11 10:24AM EDT | 40.00 | 1.09 | 1.51 | 2.79 | -3.40 | -75.72% | 5 | 6 | 77.25% |
| TFC240913C00041000 | 2024-09-11 1:18PM EDT | 41.00 | 0.73 | 0.63 | 0.87 | -0.35 | -32.41% | 33 | 25 | 31.84% |
| TFC240913C00042000 | 2024-09-11 2:54PM EDT | 42.00 | 0.24 | 0.23 | 0.27 | -0.15 | -38.46% | 19 | 35 | 27.93% |
| TFC240913C00042500 | 2024-09-11 2:09PM EDT | 42.50 | 0.09 | 0.10 | 0.13 | -0.19 | -67.86% | 4 | 54 | 28.13% |
| TFC240913C00043000 | 2024-09-11 12:33PM EDT | 43.00 | 0.02 | 0.03 | 0.06 | -0.16 | -88.89% | 36 | 527 | 28.91% |
| TFC240913C00043500 | 2024-09-11 2:39PM EDT | 43.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 16 | 136 | 34.38% |
| TFC240913C00044000 | 2024-09-10 12:23PM EDT | 44.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 648 | 39.06% |
| TFC240913C00044500 | 2024-09-10 10:48AM EDT | 44.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 137 | 42.97% |
| TFC240913C00045000 | 2024-09-11 10:24AM EDT | 45.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 5 | 211 | 45.31% |
| TFC240913C00045500 | 2024-09-05 2:49PM EDT | 45.50 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 0 | 68.75% |
| TFC240913C00046000 | 2024-09-10 9:53AM EDT | 46.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 30 | 75.00% |
| TFC240913C00046500 | 2024-09-03 11:19AM EDT | 46.50 | 0.16 | 0.00 | 0.19 | 0.00 | - | - | 4 | 81.25% |
| TFC240913C00047000 | 2024-09-05 2:01PM EDT | 47.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 12 | 23 | 87.11% |
| TFC240913C00047500 | 2024-09-04 10:23AM EDT | 47.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 124 | 137 | 92.97% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240913P00032000 | 2024-09-06 3:04PM EDT | 32.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 174.61% |
| TFC240913P00034000 | 2024-09-06 3:04PM EDT | 34.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 141.02% |
| TFC240913P00036000 | 2024-09-05 1:03PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 65.63% |
| TFC240913P00037000 | 2024-09-10 12:44PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 552 | 59.38% |
| TFC240913P00038000 | 2024-09-06 12:41PM EDT | 38.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 15 | 54.69% |
| TFC240913P00039000 | 2024-09-11 10:25AM EDT | 39.00 | 0.08 | 0.02 | 0.05 | +0.03 | +60.00% | 741 | 1,900 | 48.05% |
| TFC240913P00039500 | 2024-09-11 1:05PM EDT | 39.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 15 | 12 | 42.58% |
| TFC240913P00040000 | 2024-09-11 12:27PM EDT | 40.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 75 | 1,180 | 37.50% |
| TFC240913P00040500 | 2024-09-11 12:27PM EDT | 40.50 | 0.17 | 0.08 | 0.13 | -0.03 | -15.00% | 30 | 4 | 34.57% |
| TFC240913P00041000 | 2024-09-11 2:34PM EDT | 41.00 | 0.23 | 0.16 | 0.20 | +0.03 | +15.00% | 32 | 102 | 30.27% |
| TFC240913P00041500 | 2024-09-10 1:29PM EDT | 41.50 | 0.36 | 0.32 | 0.38 | -0.09 | -16.67% | 30 | 160 | 29.98% |
| TFC240913P00042000 | 2024-09-11 2:09PM EDT | 42.00 | 0.71 | 0.57 | 0.64 | +0.23 | +47.92% | 6 | 1,330 | 29.30% |
| TFC240913P00042500 | 2024-09-10 10:41AM EDT | 42.50 | 1.35 | 0.90 | 1.15 | +0.39 | +68.42% | 1 | 44 | 41.80% |
| TFC240913P00043000 | 2024-09-11 3:27PM EDT | 43.00 | 1.43 | 1.33 | 2.15 | +0.74 | +107.25% | 31 | 1,081 | 59.47% |
| TFC240913P00043500 | 2024-09-06 2:29PM EDT | 43.50 | 1.75 | 1.41 | 2.24 | 0.00 | - | 16 | 125 | 69.53% |
| TFC240913P00044000 | 2024-09-09 1:16PM EDT | 44.00 | 1.34 | 2.24 | 3.05 | 0.00 | - | 520 | 310 | 70.31% |
| TFC240913P00044500 | 2024-09-05 10:44AM EDT | 44.50 | 1.42 | 2.74 | 4.95 | 0.00 | - | 8 | 2 | 136.33% |
| TFC240913P00045000 | 2024-09-03 2:28PM EDT | 45.00 | 1.02 | 2.39 | 5.45 | 0.00 | - | 1 | 1 | 112.50% |
| TFC240913P00045500 | 2024-09-06 2:02PM EDT | 45.50 | 3.41 | 3.50 | 4.10 | 0.00 | - | 2 | 0 | 89.84% |
| TFC240913P00046000 | 2024-08-07 10:59AM EDT | 46.00 | 4.40 | 3.10 | 3.25 | 0.00 | - | - | 0 | 0.00% |
| TFC240913P00054000 | 2024-08-19 10:49AM EDT | 54.00 | 11.30 | 12.25 | 14.35 | 0.00 | - | 1 | 1 | 279.49% |
© 2024 Yahoo. All rights reserved.