Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510C00033000 | 2024-04-26 9:57AM EDT | 33.00 | 5.35 | 3.85 | 4.80 | 0.00 | - | 2 | 2 | 65.04% |
| TFC240510C00034000 | 2024-04-16 10:59AM EDT | 34.00 | 2.44 | 2.96 | 3.85 | 0.00 | - | - | 1 | 57.52% |
| TFC240510C00034500 | 2024-04-30 11:22AM EDT | 34.50 | 3.45 | 3.20 | 3.35 | -0.40 | -10.39% | 27 | 27 | 51.76% |
| TFC240510C00035000 | 2024-04-18 10:31AM EDT | 35.00 | 1.64 | 2.70 | 2.82 | 0.00 | - | - | 1 | 44.14% |
| TFC240510C00036000 | 2024-04-22 1:21PM EDT | 36.00 | 2.49 | 1.41 | 1.89 | 0.00 | - | 12 | 94 | 35.84% |
| TFC240510C00036500 | 2024-04-22 12:18PM EDT | 36.50 | 1.90 | 1.35 | 1.48 | 0.00 | - | - | 19 | 33.30% |
| TFC240510C00037000 | 2024-04-29 3:11PM EDT | 37.00 | 1.41 | 1.07 | 1.12 | 0.00 | - | 48 | 198 | 31.59% |
| TFC240510C00037500 | 2024-04-29 9:42AM EDT | 37.50 | 1.21 | 0.76 | 0.82 | 0.00 | - | 10 | 17 | 30.57% |
| TFC240510C00038000 | 2024-04-30 11:11AM EDT | 38.00 | 0.64 | 0.53 | 0.55 | -0.12 | -15.79% | 188 | 181 | 28.81% |
| TFC240510C00038500 | 2024-04-29 3:16PM EDT | 38.50 | 0.49 | 0.35 | 0.37 | 0.00 | - | 40 | 121 | 28.52% |
| TFC240510C00039000 | 2024-04-30 2:54PM EDT | 39.00 | 0.27 | 0.21 | 0.24 | -0.12 | -30.77% | 73 | 527 | 28.42% |
| TFC240510C00039500 | 2024-04-30 3:24PM EDT | 39.50 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 32 | 104 | 27.74% |
| TFC240510C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.11 | 0.07 | 0.09 | -0.04 | -26.67% | 1 | 567 | 28.32% |
| TFC240510C00040500 | 2024-04-29 2:02PM EDT | 40.50 | 0.09 | 0.04 | 0.06 | 0.00 | - | 2 | 630 | 29.30% |
| TFC240510C00041000 | 2024-04-29 3:42PM EDT | 41.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 121 | 30.08% |
| TFC240510C00041500 | 2024-04-29 11:39AM EDT | 41.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 32 | 31.64% |
| TFC240510C00042000 | 2024-04-23 10:21AM EDT | 42.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 10 | 190 | 32.42% |
| TFC240510C00043000 | 2024-04-23 12:46PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 34.38% |
| TFC240510C00045000 | 2024-04-08 11:24AM EDT | 45.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 1 | 64.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510P00028000 | 2024-04-17 2:05PM EDT | 28.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 50 | 82.81% |
| TFC240510P00029000 | 2024-04-17 9:30AM EDT | 29.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | - | 1 | 140.82% |
| TFC240510P00030000 | 2024-04-16 3:12PM EDT | 30.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | - | 1 | 129.30% |
| TFC240510P00030500 | 2024-04-25 11:47AM EDT | 30.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 1 | 53.91% |
| TFC240510P00031000 | 2024-04-10 10:28AM EDT | 31.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | - | 1 | 50.00% |
| TFC240510P00033000 | 2024-04-29 3:35PM EDT | 33.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 3 | 3 | 42.19% |
| TFC240510P00033500 | 2024-04-30 11:22AM EDT | 33.50 | 0.03 | 0.04 | 0.05 | -0.06 | -66.67% | 15 | 4 | 39.84% |
| TFC240510P00034000 | 2024-04-29 12:01PM EDT | 34.00 | 0.04 | 0.06 | 0.07 | 0.00 | - | 2 | 22 | 38.28% |
| TFC240510P00035000 | 2024-04-29 10:38AM EDT | 35.00 | 0.13 | 0.13 | 0.14 | +0.05 | +62.50% | 1 | 69 | 35.35% |
| TFC240510P00035500 | 2024-04-29 10:35AM EDT | 35.50 | 0.12 | 0.20 | 0.22 | 0.00 | - | 17 | 56 | 35.45% |
| TFC240510P00036000 | 2024-04-26 3:50PM EDT | 36.00 | 0.27 | 0.30 | 0.33 | +0.06 | +28.57% | 3 | 399 | 35.35% |
| TFC240510P00036500 | 2024-04-29 12:41PM EDT | 36.50 | 0.24 | 0.46 | 0.49 | 0.00 | - | 1 | 15 | 35.94% |
| TFC240510P00037000 | 2024-04-30 9:57AM EDT | 37.00 | 0.47 | 0.63 | 0.67 | +0.08 | +20.51% | 7 | 246 | 35.60% |
| TFC240510P00037500 | 2024-04-30 10:28AM EDT | 37.50 | 0.65 | 0.88 | 0.92 | +0.05 | +8.33% | 1 | 90 | 36.33% |
| TFC240510P00038000 | 2024-04-30 12:37PM EDT | 38.00 | 1.15 | 1.18 | 1.29 | +0.36 | +45.57% | 32 | 426 | 40.14% |
| TFC240510P00038500 | 2024-04-30 10:45AM EDT | 38.50 | 1.30 | 1.53 | 1.79 | +0.18 | +16.07% | 10 | 159 | 47.80% |
| TFC240510P00039000 | 2024-04-30 12:46PM EDT | 39.00 | 1.96 | 1.92 | 1.98 | +0.93 | +90.29% | 2 | 333 | 41.80% |
| TFC240510P00039500 | 2024-04-23 3:42PM EDT | 39.50 | 1.48 | 2.36 | 2.63 | 0.00 | - | - | 130 | 54.39% |
| TFC240510P00040000 | 2024-04-25 1:14PM EDT | 40.00 | 2.77 | 2.30 | 2.93 | 0.00 | - | 2 | 457 | 51.07% |
| TFC240510P00041000 | 2024-04-18 9:44AM EDT | 41.00 | 5.00 | 3.70 | 3.85 | 0.00 | - | 11 | 18 | 52.93% |
© 2024 Yahoo. All rights reserved.