Canada markets closed

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.32-1.60 (-3.41%)
At close: 04:00PM EST
45.32 0.00 (0.00%)
After hours: 05:17PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC230120C000200002022-11-08 3:33PM EST20.0024.6024.8026.400.00-53126.95%
TFC230120C000250002021-11-10 6:51AM EST25.0033.0033.3035.700.00-100507.32%
TFC230120C000300002022-06-23 10:04AM EST30.0017.3017.9018.700.00-11152.05%
TFC230120C000325002021-11-10 6:51AM EST32.5021.7625.4028.900.00--0368.16%
TFC230120C000350002022-11-08 11:08AM EST35.009.5010.1011.500.00-25256.01%
TFC230120C000375002022-11-08 9:40AM EST37.506.997.709.200.00-12966.06%
TFC230120C000400002022-11-14 2:54PM EST40.007.305.906.300.00-2010144.34%
TFC230120C000425002022-11-18 12:56PM EST42.504.314.004.400.00-129541.07%
TFC230120C000450002022-11-28 11:54AM EST45.002.702.402.55-0.60-18.18%242,36534.47%
TFC230120C000475002022-11-28 3:30PM EST47.501.201.201.30-0.80-40.00%151,34231.23%
TFC230120C000500002022-11-28 3:20PM EST50.000.500.450.55-0.45-47.37%1421,97828.96%
TFC230120C000525002022-11-28 3:48PM EST52.500.170.050.20-0.14-45.16%162,58927.74%
TFC230120C000550002022-11-21 11:23AM EST55.000.110.100.150.00-1523,85831.93%
TFC230120C000575002022-11-23 12:07PM EST57.500.250.050.200.00-170739.75%
TFC230120C000600002022-11-21 2:34PM EST60.000.050.000.100.00-2197439.45%
TFC230120C000625002022-11-11 11:28AM EST62.500.050.000.750.00-235757.23%
TFC230120C000650002022-11-16 9:30AM EST65.000.050.000.050.00-168443.36%
TFC230120C000675002022-11-03 9:46AM EST67.500.050.000.750.00-1836567.04%
TFC230120C000700002022-11-25 11:27AM EST70.000.100.001.550.00-6375884.86%
TFC230120C000725002022-11-07 1:00PM EST72.500.290.001.550.00-318489.55%
TFC230120C000750002022-10-17 12:59PM EST75.000.100.000.800.00-290580.91%
TFC230120C000800002022-11-17 12:14PM EST80.000.100.000.150.00-591767.19%
TFC230120C000850002022-05-02 2:36PM EST85.000.190.000.750.00-593494.34%
TFC230120C000900002022-01-31 11:57AM EST90.000.650.300.600.00-5285104.30%
TFC230120C000950002022-01-20 2:44PM EST95.000.440.150.550.00--2105.37%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC230120P000200002022-11-15 10:04AM EST20.000.050.000.150.00-2276101.17%
TFC230120P000225002022-07-18 8:30AM EST22.500.150.000.000.00-12150.00%
TFC230120P000250002022-05-24 2:40PM EST25.000.350.150.250.00-104389.84%
TFC230120P000275002022-07-29 10:34AM EST27.500.180.001.100.00-13897.27%
TFC230120P000300002022-11-14 1:06PM EST30.000.050.000.100.00-113751.56%
TFC230120P000325002022-11-28 12:03PM EST32.500.070.000.10-0.03-30.00%123847.95%
TFC230120P000350002022-11-17 9:30AM EST35.000.200.100.250.00-120547.17%
TFC230120P000375002022-11-18 10:00AM EST37.500.350.200.300.00-4098438.87%
TFC230120P000400002022-11-28 3:03PM EST40.000.500.450.55+0.10+25.00%1668035.11%
TFC230120P000425002022-11-28 2:04PM EST42.500.950.951.05+0.30+46.15%891632.32%
TFC230120P000450002022-11-28 3:15PM EST45.001.801.751.90+0.55+44.00%141,68729.69%
TFC230120P000475002022-11-28 9:45AM EST47.502.653.003.20+0.45+20.45%2588526.93%
TFC230120P000500002022-11-23 10:57AM EST50.003.994.705.200.00-140928.37%
TFC230120P000525002022-11-16 2:39PM EST52.506.806.907.600.00-14032134.13%
TFC230120P000550002022-11-25 12:19PM EST55.008.009.1010.300.00-4020846.19%
TFC230120P000575002022-09-23 11:19AM EST57.5014.4015.7016.900.00-795114.50%
TFC230120P000600002022-11-07 1:00PM EST60.0016.8314.1015.300.00-312559.23%
TFC230120P000625002022-02-15 12:56PM EST62.506.809.209.800.00-4950.00%
TFC230120P000650002022-04-27 11:21AM EST65.0015.9016.6017.100.00-871320.00%
TFC230120P000675002022-02-11 1:30PM EST67.509.2013.9015.100.00-261410.00%
TFC230120P000700002022-07-19 9:21AM EST70.0022.6918.4019.200.00-4170.00%
TFC230120P000750002021-11-10 6:51AM EST75.0021.3018.6019.800.00-20160.00%
TFC230120P000800002022-02-18 3:24PM EST80.0019.8022.6023.500.00-2130.00%
TFC230120P000850002021-11-10 6:51AM EST85.0034.7025.3029.700.00-6100.00%
TFC230120P000900002021-11-10 6:51AM EST90.0038.0030.4034.600.00-26770.00%