Canada markets open in 1 hour 11 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.22-0.59 (-1.26%)
At close: 04:00PM EST
46.22 0.00 (0.00%)
Pre-Market: 08:00AM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240119C000225002022-11-10 12:03PM EST22.5023.600.000.000.00-330.00%
TFC240119C000250002022-06-01 1:19PM EST25.0024.0022.8024.000.00-3363.33%
TFC240119C000300002022-08-19 12:49PM EST30.0021.0017.4019.100.00-141455.24%
TFC240119C000325002022-11-04 1:03PM EST32.5012.200.000.000.00-660.00%
TFC240119C000350002022-11-09 12:15PM EST35.0010.700.000.000.00-260.00%
TFC240119C000375002022-09-16 9:30AM EST37.5012.708.109.300.00-1418.21%
TFC240119C000400002022-11-04 12:43PM EST40.007.400.000.000.00-14,7590.00%
TFC240119C000425002022-09-27 12:11PM EST42.506.106.207.200.00-179827.30%
TFC240119C000450002022-12-01 1:50PM EST45.006.370.000.000.00-12330.00%
TFC240119C000475002022-11-22 10:38AM EST47.505.900.000.000.00-5410.78%
TFC240119C000500002022-12-01 2:48PM EST50.004.270.000.000.00-11,3211.56%
TFC240119C000525002022-12-01 3:24PM EST52.503.300.000.000.00-11763.13%
TFC240119C000550002022-11-30 11:04AM EST55.002.100.000.000.00-17533.13%
TFC240119C000575002022-12-01 9:30AM EST57.502.250.000.000.00-51836.25%
TFC240119C000600002022-12-01 3:56PM EST60.001.500.000.000.00-105006.25%
TFC240119C000625002022-11-29 1:54PM EST62.501.100.000.000.00-22256.25%
TFC240119C000650002022-11-11 9:31AM EST65.001.100.000.000.00-38456.25%
TFC240119C000675002022-11-11 9:33AM EST67.500.850.000.000.00-22616.25%
TFC240119C000700002022-11-21 1:11PM EST70.000.600.000.000.00-50876.25%
TFC240119C000725002022-11-23 10:16AM EST72.500.490.000.000.00-43912.50%
TFC240119C000750002022-11-30 3:14PM EST75.001.100.000.000.00-31512.50%
TFC240119C000800002022-09-23 12:31PM EST80.000.050.001.500.00-12142.65%
TFC240119C000850002022-09-02 2:41PM EST85.000.400.005.000.00-11453.25%
TFC240119C000900002022-08-02 8:31AM EST90.000.200.000.000.00-21012.50%
TFC240119C000950002022-09-30 2:49PM EST95.000.050.005.000.00-291958.85%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240119P000225002022-12-01 10:56AM EST22.500.300.000.000.00-1212.50%
TFC240119P000250002022-09-22 11:38AM EST25.000.850.851.300.00-18452.86%
TFC240119P000275002022-10-25 12:08PM EST27.501.200.702.250.00-143356.58%
TFC240119P000300002022-11-15 10:08AM EST30.001.250.000.000.00-154112.50%
TFC240119P000325002022-11-23 2:54PM EST32.501.370.000.000.00-12326.25%
TFC240119P000350002022-11-17 1:17PM EST35.002.150.000.000.00-1306.25%
TFC240119P000375002022-09-26 10:45AM EST37.503.733.103.400.00-1527439.23%
TFC240119P000400002022-12-01 9:48AM EST40.002.770.000.000.00-11753.13%
TFC240119P000425002022-11-10 1:54PM EST42.504.330.000.000.00-33841.56%
TFC240119P000450002022-11-30 3:20PM EST45.005.000.000.000.00-11,0320.78%
TFC240119P000475002022-10-06 11:11AM EST47.507.607.708.700.00-225940.74%
TFC240119P000500002022-11-14 10:21AM EST50.007.400.000.000.00-301,1040.00%
TFC240119P000525002022-09-13 9:57AM EST52.509.2212.0013.600.00-1334149.05%
TFC240119P000550002022-10-06 11:09AM EST55.0012.4012.6014.100.00-1642.53%
TFC240119P000575002022-10-06 1:02PM EST57.5014.4014.6016.200.00-1243.77%
TFC240119P000600002022-11-07 1:00PM EST60.0017.320.000.000.00-3330.00%
TFC240119P000625002022-04-18 2:59PM EST62.5014.7017.7019.600.00-69340.81%
TFC240119P000650002022-02-24 1:00PM EST65.0015.0011.3014.500.00-120.00%
TFC240119P000700002022-09-27 11:55AM EST70.0027.5225.0027.200.00-4448.41%
TFC240119P000750002022-03-22 11:12AM EST75.0019.3923.0026.400.00-100.00%
TFC240119P000800002021-11-10 6:51AM EST80.0029.5823.8026.800.00--10.00%