Canada Markets close in 1 hr 41 mins

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.70-0.77 (-2.23%)
As of 02:19PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240119C000175002023-03-28 11:36AM EDT17.5016.6016.5017.100.00-1157.42%
TFC240119C000200002023-03-29 12:51PM EDT20.0015.2014.4014.900.00-12955.03%
TFC240119C000225002023-03-27 9:38AM EDT22.5013.7212.5012.900.00--5354.00%
TFC240119C000250002023-03-30 1:15PM EDT25.0010.7010.4011.00-0.15-1.38%13950.49%
TFC240119C000275002023-03-30 1:07PM EDT27.509.008.809.10-0.08-0.88%12450.13%
TFC240119C000300002023-03-30 12:59PM EDT30.007.307.207.50-0.30-3.95%3099348.05%
TFC240119C000325002023-03-29 10:27AM EDT32.506.105.706.000.00-517445.54%
TFC240119C000350002023-03-30 1:30PM EDT35.004.794.404.80-0.11-2.24%51,61144.25%
TFC240119C000375002023-03-30 10:09AM EDT37.504.023.403.70-0.08-1.95%2058542.42%
TFC240119C000400002023-03-30 12:55PM EDT40.002.752.652.80-0.15-5.17%98,95140.91%
TFC240119C000425002023-03-30 9:33AM EDT42.502.461.952.20+0.19+8.37%112,25240.72%
TFC240119C000450002023-03-28 12:31PM EDT45.001.761.401.700.00-756340.38%
TFC240119C000475002023-03-30 9:33AM EDT47.501.421.051.25+0.15+11.81%517439.45%
TFC240119C000500002023-03-30 1:36PM EDT50.000.900.800.95-0.10-10.00%1573,10939.19%
TFC240119C000525002023-03-29 3:03PM EDT52.500.750.600.750.00-131,19639.43%
TFC240119C000550002023-03-30 1:00PM EDT55.000.550.450.60-0.15-21.43%21,61239.77%
TFC240119C000575002023-03-27 11:44AM EDT57.500.550.150.650.00-242743.07%
TFC240119C000600002023-03-22 1:27PM EDT60.000.450.300.750.00-11,13947.07%
TFC240119C000625002023-03-29 2:08PM EDT62.500.350.000.750.00-136549.32%
TFC240119C000650002023-03-20 1:53PM EDT65.000.310.100.650.00-194049.71%
TFC240119C000675002022-07-27 3:25PM EDT67.501.601.802.000.00-115868.97%
TFC240119C000700002023-03-24 12:07PM EDT70.000.280.000.750.00-17955.37%
TFC240119C000725002022-08-03 10:22AM EDT72.501.040.901.350.00-73863.16%
TFC240119C000750002021-12-13 4:27PM EDT75.003.002.406.000.00-4198.46%
TFC240119C000800002022-01-04 12:32PM EDT80.003.002.353.100.00-52787.94%
TFC240119C000900002022-08-02 9:31AM EDT90.000.200.000.600.00-21057.18%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240119P000175002023-03-30 9:30AM EDT17.501.000.801.00-0.05-4.76%1933464.75%
TFC240119P000200002023-03-29 2:05PM EDT20.001.351.201.300.00-1066260.55%
TFC240119P000225002023-03-29 3:57PM EDT22.501.681.601.800.00-2084856.93%
TFC240119P000250002023-03-30 12:26PM EDT25.002.102.152.35-0.18-7.89%128653.54%
TFC240119P000275002023-03-30 1:01PM EDT27.502.952.853.10+0.08+2.79%19322750.93%
TFC240119P000300002023-03-29 3:20PM EDT30.003.633.603.800.00-797848.07%
TFC240119P000325002023-03-29 3:57PM EDT32.504.514.504.900.00-201,08846.44%
TFC240119P000350002023-03-30 9:39AM EDT35.005.295.706.20-0.42-7.36%180045.11%
TFC240119P000375002023-03-21 12:35PM EDT37.508.607.107.600.00--76543.27%
TFC240119P000400002023-03-22 11:23AM EDT40.009.408.609.000.00-13,20540.06%
TFC240119P000425002023-03-16 11:50AM EDT42.5013.0010.4011.000.00--1,35340.76%
TFC240119P000450002023-03-21 12:45PM EDT45.0014.0012.4013.000.00-11,59240.41%
TFC240119P000475002023-03-15 10:24AM EDT47.5017.0014.5014.900.00--62337.77%
TFC240119P000500002023-03-17 11:25AM EDT50.0020.0016.7017.500.00-31,78042.31%
TFC240119P000525002023-03-13 11:57AM EDT52.5020.1518.8019.600.00-434140.21%
TFC240119P000550002022-07-19 12:36PM EDT55.0011.308.809.400.00--80.00%
TFC240119P000575002022-01-04 12:47PM EDT57.508.307.109.200.00-320.00%
TFC240119P000600002023-03-02 12:38PM EDT60.0014.8025.7027.200.00--3449.44%
TFC240119P000625002023-03-15 10:19AM EDT62.5030.2228.1029.600.00--3450.20%
TFC240119P000650002021-11-10 7:51AM EDT65.0014.5312.0015.100.00-110.00%
TFC240119P000700002022-07-19 10:21AM EDT70.0023.2419.6020.500.00--50.00%
TFC240119P000750002021-11-10 7:51AM EDT75.0021.4420.7023.100.00--10.00%
TFC240119P000800002021-11-10 7:51AM EDT80.0029.5823.8026.800.00--10.00%