Canada markets closed

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.33+0.37 (+1.09%)
At close: 04:00PM EST
34.33 0.00 (0.00%)
After hours: 06:27PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240119C000150002023-11-29 10:07AM EST15.0017.6519.0019.600.00-11151.17%
TFC240119C000175002023-11-09 2:23PM EST17.5011.6016.8017.100.00-510107.62%
TFC240119C000200002023-12-04 9:46AM EST20.0013.6414.3014.600.00-22888.67%
TFC240119C000225002023-11-20 12:51PM EST22.509.6811.8012.200.00-16176.95%
TFC240119C000250002023-12-06 10:35AM EST25.009.369.309.700.00-256860.74%
TFC240119C000275002023-12-07 12:13PM EST27.507.307.007.30+0.66+9.94%31,54253.91%
TFC240119C000300002023-12-08 3:58PM EST30.004.804.605.00+0.27+5.96%18720,47449.76%
TFC240119C000325002023-12-08 3:32PM EST32.502.812.652.75+0.33+13.31%4920,18236.72%
TFC240119C000350002023-12-08 3:34PM EST35.001.241.151.25+0.15+13.76%22242,04732.91%
TFC240119C000375002023-12-08 2:50PM EST37.500.400.350.45+0.05+14.29%363,38531.45%
TFC240119C000400002023-12-08 10:59AM EST40.000.150.100.15+0.02+15.38%39,64731.93%
TFC240119C000425002023-12-06 3:44PM EST42.500.050.050.100.00-32,38237.50%
TFC240119C000450002023-12-07 12:55PM EST45.000.050.000.050.00-492540.04%
TFC240119C000475002023-11-17 3:08PM EST47.500.020.000.050.00-869046.48%
TFC240119C000500002023-12-07 11:56AM EST50.000.030.000.050.00-13,29852.54%
TFC240119C000525002023-12-05 2:32PM EST52.500.040.000.050.00-311,23453.13%
TFC240119C000550002023-12-04 11:22AM EST55.000.040.000.050.00-101,63957.81%
TFC240119C000575002023-10-17 1:37PM EST57.500.050.000.050.00-257662.50%
TFC240119C000600002023-11-14 10:54AM EST60.000.020.000.050.00-61,05366.41%
TFC240119C000625002023-11-14 3:16PM EST62.500.020.000.050.00-1136571.09%
TFC240119C000650002023-09-28 10:09AM EST65.000.050.000.050.00-392075.00%
TFC240119C000675002023-10-09 9:26AM EST67.500.050.000.000.00-4130350.00%
TFC240119C000700002023-10-16 1:33PM EST70.000.050.000.050.00-27782.03%
TFC240119C000725002023-10-26 10:49AM EST72.500.050.000.050.00-15085.16%
TFC240119C000750002023-05-31 11:09AM EST75.000.050.000.750.00-316131.15%
TFC240119C000800002023-07-24 12:04PM EST80.000.050.000.050.00-102395.31%
TFC240119C000850002022-09-02 2:41PM EST85.000.400.005.000.00-114229.35%
TFC240119C000900002023-05-23 11:49AM EST90.000.050.000.150.00-212120.31%
TFC240119C000950002023-04-05 11:53AM EST95.000.050.002.050.00-1027194.97%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240119P000150002023-11-30 10:19AM EST15.000.030.000.050.00-11,331103.13%
TFC240119P000175002023-12-04 9:30AM EST17.500.020.000.050.00-570185.16%
TFC240119P000200002023-12-08 3:29PM EST20.000.040.000.05-0.01-20.00%11,28969.53%
TFC240119P000225002023-12-06 3:59PM EST22.500.050.000.100.00-11,29561.72%
TFC240119P000250002023-12-06 10:40AM EST25.000.100.050.10+0.03+42.86%103,69751.56%
TFC240119P000275002023-12-08 3:24PM EST27.500.100.100.15-0.02-16.67%2819,33444.34%
TFC240119P000300002023-12-08 3:40PM EST30.000.250.200.25-0.08-24.24%1674,60734.86%
TFC240119P000325002023-12-08 2:54PM EST32.500.600.600.70-0.20-25.00%1336,91231.35%
TFC240119P000350002023-12-08 2:46PM EST35.001.571.601.65-0.28-15.14%161,58327.15%
TFC240119P000375002023-12-08 10:20AM EST37.503.343.203.50-0.65-16.29%681927.88%
TFC240119P000400002023-12-06 12:36PM EST40.006.475.505.900.00-184335.69%
TFC240119P000425002023-12-08 2:36PM EST42.508.118.008.30-0.70-7.95%1,8321,07339.65%
TFC240119P000450002023-12-08 2:36PM EST45.0010.5010.5010.80-0.90-7.89%1,54039147.66%
TFC240119P000475002023-12-08 2:36PM EST47.5013.0012.9013.30-0.70-5.11%1,49032654.88%
TFC240119P000500002023-08-11 9:37AM EST50.0018.3320.1020.500.00-113190.63%
TFC240119P000525002023-12-08 9:39AM EST52.5018.4518.0018.30-0.18-0.97%102067.77%
TFC240119P000550002022-12-06 2:09PM EST55.0014.3811.5012.400.00-10160.00%
TFC240119P000575002022-12-15 3:27PM EST57.5016.4011.0011.500.00-19190.00%
TFC240119P000600002023-03-02 11:38AM EST60.0014.8025.5026.800.00-134108.01%
TFC240119P000625002023-05-04 8:55AM EST62.5036.0029.7031.300.00-202176.81%
TFC240119P000650002022-02-24 1:00PM EST65.0015.0011.3014.500.00-120.00%
TFC240119P000700002022-09-27 11:55AM EST70.0027.5225.0027.200.00-440.00%
TFC240119P000750002022-03-22 11:12AM EST75.0019.3923.0026.400.00-100.00%
TFC240119P000800002023-01-10 3:41PM EST80.0034.0529.5034.500.00-110.00%