Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240315C00015000 | 2023-11-15 9:49AM EST | 15.00 | 16.40 | 18.90 | 20.90 | 0.00 | - | 1 | 2 | 119.43% |
| TFC240315C00017500 | 2023-10-27 8:49AM EST | 17.50 | 10.70 | 14.40 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240315C00020000 | 2023-11-15 11:40AM EST | 20.00 | 12.20 | 14.40 | 14.70 | 0.00 | - | 1 | 5 | 66.21% |
| TFC240315C00022500 | 2023-12-08 9:30AM EST | 22.50 | 11.95 | 12.00 | 12.30 | +1.64 | +15.91% | 4 | 16 | 58.89% |
| TFC240315C00025000 | 2023-12-07 11:42AM EST | 25.00 | 9.24 | 9.60 | 9.90 | 0.00 | - | 2 | 4,403 | 50.59% |
| TFC240315C00027500 | 2023-12-07 12:08PM EST | 27.50 | 6.90 | 7.20 | 7.70 | 0.00 | - | 1 | 362 | 50.20% |
| TFC240315C00030000 | 2023-12-08 10:49AM EST | 30.00 | 5.25 | 5.00 | 5.40 | +0.43 | +8.92% | 14 | 629 | 40.75% |
| TFC240315C00032500 | 2023-12-08 3:01PM EST | 32.50 | 3.44 | 3.20 | 3.40 | +0.54 | +18.62% | 28 | 2,577 | 34.40% |
| TFC240315C00035000 | 2023-12-08 3:34PM EST | 35.00 | 1.96 | 1.85 | 1.95 | +0.21 | +12.00% | 99 | 3,232 | 31.69% |
| TFC240315C00037500 | 2023-12-08 3:00PM EST | 37.50 | 1.00 | 0.90 | 1.00 | +0.20 | +25.00% | 257 | 1,535 | 30.18% |
| TFC240315C00040000 | 2023-12-08 3:38PM EST | 40.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 13 | 299 | 30.13% |
| TFC240315C00042500 | 2023-11-17 2:07PM EST | 42.50 | 0.11 | 0.15 | 0.25 | 0.00 | - | 2 | 35 | 30.62% |
| TFC240315C00045000 | 2023-10-24 11:01AM EST | 45.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 29.98% |
| TFC240315C00047500 | 2023-07-28 11:24AM EST | 47.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 39.60% |
| TFC240315C00050000 | 2023-09-22 12:43PM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 38.87% |
PutsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240315P00015000 | 2023-12-01 10:22AM EST | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 331 | 74.61% |
| TFC240315P00017500 | 2023-11-02 9:57AM EST | 17.50 | 0.21 | 0.05 | 0.10 | 0.00 | - | 13 | 89 | 65.82% |
| TFC240315P00020000 | 2023-12-07 9:55AM EST | 20.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 202 | 56.84% |
| TFC240315P00022500 | 2023-12-05 1:42PM EST | 22.50 | 0.17 | 0.15 | 0.25 | 0.00 | - | 2 | 468 | 52.83% |
| TFC240315P00025000 | 2023-12-08 12:05PM EST | 25.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 2 | 708 | 46.14% |
| TFC240315P00027500 | 2023-12-08 12:40PM EST | 27.50 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 16 | 1,358 | 39.65% |
| TFC240315P00030000 | 2023-12-08 2:27PM EST | 30.00 | 0.75 | 0.70 | 0.80 | -0.11 | -12.79% | 6 | 1,350 | 35.60% |
| TFC240315P00032500 | 2023-12-08 12:40PM EST | 32.50 | 1.45 | 1.40 | 1.50 | -0.15 | -9.37% | 12 | 590 | 33.35% |
| TFC240315P00035000 | 2023-12-08 2:47PM EST | 35.00 | 2.47 | 2.50 | 2.60 | -0.23 | -8.52% | 100 | 157 | 31.42% |
| TFC240315P00037500 | 2023-12-08 12:17PM EST | 37.50 | 4.12 | 4.00 | 4.20 | -0.68 | -14.17% | 5 | 24 | 30.66% |
| TFC240315P00040000 | 2023-12-08 2:20PM EST | 40.00 | 6.03 | 6.00 | 6.30 | -2.77 | -31.48% | 2 | 81 | 32.76% |
| TFC240315P00042500 | 2023-10-16 8:50AM EST | 42.50 | 14.20 | 10.20 | 12.50 | 0.00 | - | 1 | 0 | 82.28% |
| TFC240315P00045000 | 2023-11-20 9:35AM EST | 45.00 | 13.40 | 10.60 | 11.10 | 0.00 | - | 2 | 2 | 41.85% |
| TFC240315P00047500 | 2023-10-19 8:37AM EST | 47.50 | 18.40 | 15.40 | 15.70 | 0.00 | - | 1 | 0 | 85.47% |
| TFC240315P00050000 | 2023-10-19 12:09PM EST | 50.00 | 21.20 | 17.90 | 18.30 | 0.00 | - | 1 | 0 | 92.82% |
© 2023 Yahoo. All rights reserved.