Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240503C00034000 | 2024-04-02 9:35AM EDT | 34.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TFC240503C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TFC240503C00035500 | 2024-04-17 1:46PM EDT | 35.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| TFC240503C00036000 | 2024-04-25 2:27PM EDT | 36.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 67 | 166 | 0.00% |
| TFC240503C00036500 | 2024-04-29 3:02PM EDT | 36.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 275 | 0.00% |
| TFC240503C00037000 | 2024-04-26 12:44PM EDT | 37.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 23 | 318 | 0.00% |
| TFC240503C00037500 | 2024-04-29 11:17AM EDT | 37.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 13 | 291 | 0.00% |
| TFC240503C00038000 | 2024-04-29 2:58PM EDT | 38.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 573 | 0.00% |
| TFC240503C00038500 | 2024-04-29 3:54PM EDT | 38.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 69 | 300 | 1.56% |
| TFC240503C00039000 | 2024-04-29 3:51PM EDT | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 270 | 616 | 6.25% |
| TFC240503C00039500 | 2024-04-29 3:51PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 473 | 682 | 6.25% |
| TFC240503C00040000 | 2024-04-29 3:01PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 649 | 12.50% |
| TFC240503C00040500 | 2024-04-29 2:50PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 98 | 12.50% |
| TFC240503C00041000 | 2024-04-29 10:30AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 12.50% |
| TFC240503C00041500 | 2024-04-29 10:16AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| TFC240503C00042000 | 2024-04-26 12:36PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 86 | 25.00% |
| TFC240503C00043000 | 2024-04-19 11:50AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| TFC240503C00046000 | 2024-04-01 2:05PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240503P00027000 | 2024-04-17 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 43 | 50.00% |
| TFC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 93 | 50.00% |
| TFC240503P00029000 | 2024-04-16 12:20PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 56 | 50.00% |
| TFC240503P00030000 | 2024-04-24 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TFC240503P00031000 | 2024-04-25 11:30AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 50.00% |
| TFC240503P00031500 | 2024-04-22 3:45PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 485 | 50.00% |
| TFC240503P00032000 | 2024-04-22 11:52AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| TFC240503P00032500 | 2024-04-26 11:19AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 390 | 50.00% |
| TFC240503P00033000 | 2024-04-26 12:18PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 273 | 25.00% |
| TFC240503P00033500 | 2024-04-26 12:36PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| TFC240503P00034000 | 2024-04-29 9:59AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 25.00% |
| TFC240503P00034500 | 2024-04-26 12:49PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| TFC240503P00035000 | 2024-04-29 9:49AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 25.00% |
| TFC240503P00035500 | 2024-04-26 11:42AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 25.00% |
| TFC240503P00036000 | 2024-04-29 3:30PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 12.50% |
| TFC240503P00036500 | 2024-04-29 1:53PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 103 | 12.50% |
| TFC240503P00037000 | 2024-04-29 2:53PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 247 | 12.50% |
| TFC240503P00037500 | 2024-04-29 3:38PM EDT | 37.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 94 | 207 | 6.25% |
| TFC240503P00038000 | 2024-04-29 3:15PM EDT | 38.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 68 | 259 | 3.13% |
| TFC240503P00038500 | 2024-04-29 3:15PM EDT | 38.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 19 | 169 | 0.00% |
| TFC240503P00039000 | 2024-04-26 12:13PM EDT | 39.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| TFC240503P00039500 | 2024-04-24 11:50AM EDT | 39.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| TFC240503P00040000 | 2024-04-29 10:17AM EDT | 40.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| TFC240503P00041000 | 2024-03-22 3:34PM EDT | 41.00 | 3.50 | 2.24 | 6.50 | 0.00 | - | 10 | 0 | 170.80% |
| TFC240503P00042000 | 2024-04-10 9:30AM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.