Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230915C00020000 | 2023-03-21 12:17PM EDT | 20.00 | 13.60 | 14.30 | 14.80 | 0.00 | - | - | 22 | 59.42% |
| TFC230915C00022500 | 2023-03-27 1:35PM EDT | 22.50 | 11.85 | 12.00 | 12.50 | 0.00 | - | - | 26 | 54.15% |
| TFC230915C00025000 | 2023-03-27 2:13PM EDT | 25.00 | 9.60 | 9.90 | 10.40 | 0.00 | - | - | 60 | 51.73% |
| TFC230915C00027500 | 2023-03-29 9:30AM EDT | 27.50 | 8.41 | 8.00 | 8.40 | 0.00 | - | 1 | 278 | 52.30% |
| TFC230915C00030000 | 2023-03-31 2:25PM EDT | 30.00 | 6.00 | 6.10 | 6.60 | -0.10 | -1.64% | 1 | 294 | 49.15% |
| TFC230915C00032500 | 2023-03-31 12:32PM EDT | 32.50 | 4.60 | 4.60 | 5.00 | -0.38 | -7.63% | 4 | 374 | 46.24% |
| TFC230915C00035000 | 2023-03-31 9:57AM EDT | 35.00 | 3.30 | 3.20 | 3.60 | -0.05 | -1.49% | 3 | 272 | 43.29% |
| TFC230915C00037500 | 2023-03-31 3:39PM EDT | 37.50 | 2.25 | 2.25 | 2.50 | +0.05 | +2.27% | 13 | 201 | 41.14% |
| TFC230915C00040000 | 2023-03-31 3:44PM EDT | 40.00 | 1.51 | 1.50 | 1.75 | -0.02 | -1.31% | 24 | 813 | 40.41% |
| TFC230915C00042500 | 2023-03-31 10:42AM EDT | 42.50 | 0.95 | 0.90 | 1.10 | -0.05 | -5.00% | 5 | 849 | 38.48% |
| TFC230915C00045000 | 2023-03-31 2:59PM EDT | 45.00 | 0.58 | 0.55 | 0.85 | -0.12 | -17.14% | 23 | 1,698 | 40.09% |
| TFC230915C00047500 | 2023-03-31 2:29PM EDT | 47.50 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 14 | 262 | 38.33% |
| TFC230915C00050000 | 2023-03-27 1:15PM EDT | 50.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | - | 515 | 41.21% |
| TFC230915C00052500 | 2023-03-27 10:39AM EDT | 52.50 | 0.30 | 0.10 | 0.75 | 0.00 | - | - | 413 | 51.22% |
| TFC230915C00055000 | 2023-03-28 3:39PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 76 | 9,024 | 42.48% |
| TFC230915C00060000 | 2023-03-29 12:19PM EDT | 60.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 853 | 46.19% |
| TFC230915C00065000 | 2023-03-23 2:05PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 260 | 57.62% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230915P00017500 | 2023-03-30 9:35AM EDT | 17.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 187 | 74.41% |
| TFC230915P00020000 | 2023-03-30 11:50AM EDT | 20.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 20 | 236 | 67.29% |
| TFC230915P00022500 | 2023-03-31 10:49AM EDT | 22.50 | 0.98 | 0.90 | 0.95 | +0.03 | +3.16% | 4 | 423 | 60.79% |
| TFC230915P00025000 | 2023-03-31 3:01PM EDT | 25.00 | 1.35 | 1.25 | 1.40 | +0.06 | +4.65% | 2 | 1,826 | 56.81% |
| TFC230915P00027500 | 2023-03-31 3:57PM EDT | 27.50 | 1.86 | 1.75 | 1.90 | -0.09 | -4.62% | 107 | 1,322 | 52.69% |
| TFC230915P00030000 | 2023-03-31 2:58PM EDT | 30.00 | 2.65 | 2.40 | 2.70 | -0.04 | -1.49% | 15 | 825 | 51.69% |
| TFC230915P00032500 | 2023-03-31 3:57PM EDT | 32.50 | 3.42 | 3.30 | 3.60 | -0.13 | -3.66% | 8 | 531 | 48.54% |
| TFC230915P00035000 | 2023-03-31 11:33AM EDT | 35.00 | 4.70 | 4.40 | 4.70 | +0.20 | +4.44% | 30 | 729 | 45.48% |
| TFC230915P00037500 | 2023-03-31 11:27AM EDT | 37.50 | 6.10 | 5.60 | 6.10 | -0.17 | -2.71% | 3 | 461 | 43.36% |
| TFC230915P00040000 | 2023-03-30 2:16PM EDT | 40.00 | 7.90 | 7.20 | 7.80 | 0.00 | - | 15 | 308 | 42.21% |
| TFC230915P00042500 | 2023-03-31 12:22PM EDT | 42.50 | 9.68 | 9.30 | 9.70 | +0.75 | +8.40% | 3 | 804 | 41.24% |
| TFC230915P00045000 | 2023-03-30 9:40AM EDT | 45.00 | 10.85 | 11.50 | 11.90 | 0.00 | - | 2 | 210 | 42.46% |
| TFC230915P00047500 | 2023-03-09 4:48PM EDT | 47.50 | 7.17 | 13.40 | 14.50 | 0.00 | - | - | 358 | 48.85% |
| TFC230915P00050000 | 2023-03-16 12:48PM EDT | 50.00 | 18.80 | 15.60 | 16.50 | 0.00 | - | - | 1,101 | 44.48% |
| TFC230915P00052500 | 2023-03-13 1:52PM EDT | 52.50 | 19.60 | 18.20 | 19.10 | 0.00 | - | - | 169 | 50.32% |
© 2023 Yahoo. All rights reserved.
