Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240524C00036000 | 2024-04-25 3:10PM EDT | 36.00 | 2.40 | 2.16 | 2.92 | 0.00 | - | 67 | 84 | 44.58% |
| TFC240524C00037000 | 2024-04-30 10:27AM EDT | 37.00 | 1.52 | 1.43 | 2.21 | -0.33 | -17.84% | 2 | 54 | 42.09% |
| TFC240524C00038000 | 2024-04-29 10:27AM EDT | 38.00 | 1.07 | 0.85 | 0.89 | 0.00 | - | 1 | 73 | 22.12% |
| TFC240524C00039000 | 2024-04-29 10:33AM EDT | 39.00 | 0.62 | 0.47 | 0.50 | 0.00 | - | 12 | 339 | 22.51% |
| TFC240524C00040000 | 2024-04-29 3:49PM EDT | 40.00 | 0.29 | 0.24 | 0.26 | 0.00 | - | 19 | 515 | 22.95% |
| TFC240524C00041000 | 2024-04-29 12:38PM EDT | 41.00 | 0.17 | 0.11 | 0.13 | 0.00 | - | 9 | 1,032 | 23.54% |
| TFC240524C00042000 | 2024-04-29 10:33AM EDT | 42.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 3 | 131 | 24.81% |
| TFC240524C00044000 | 2024-04-09 1:58PM EDT | 44.00 | 0.20 | 0.01 | 0.03 | 0.00 | - | - | 101 | 28.52% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240524P00025000 | 2024-04-05 10:28AM EDT | 25.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 20 | 20 | 93.75% |
| TFC240524P00027000 | 2024-04-17 2:13PM EDT | 27.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 50 | 65.23% |
| TFC240524P00029000 | 2024-04-11 3:32PM EDT | 29.00 | 0.12 | 0.02 | 0.03 | 0.00 | - | - | 3 | 50.00% |
| TFC240524P00031000 | 2024-04-08 10:17AM EDT | 31.00 | 0.14 | 0.04 | 0.05 | 0.00 | - | 10 | 20 | 42.58% |
| TFC240524P00033000 | 2024-04-22 11:34AM EDT | 33.00 | 0.19 | 0.09 | 0.10 | 0.00 | - | 12 | 13 | 36.33% |
| TFC240524P00034000 | 2024-04-29 11:34AM EDT | 34.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 2 | 14 | 34.08% |
| TFC240524P00035000 | 2024-04-26 11:36AM EDT | 35.00 | 0.28 | 0.25 | 0.27 | 0.00 | - | 15 | 53 | 32.42% |
| TFC240524P00036000 | 2024-04-29 3:40PM EDT | 36.00 | 0.43 | 0.45 | 0.47 | 0.00 | - | 4 | 282 | 31.74% |
| TFC240524P00037000 | 2024-04-26 1:51PM EDT | 37.00 | 0.66 | 0.77 | 0.79 | 0.00 | - | 16 | 52 | 31.54% |
| TFC240524P00038000 | 2024-04-26 11:36AM EDT | 38.00 | 1.19 | 1.23 | 1.31 | 0.00 | - | 6 | 28 | 33.35% |
| TFC240524P00039000 | 2024-04-23 3:25PM EDT | 39.00 | 1.94 | 1.88 | 1.94 | +0.53 | +37.59% | 1 | 27 | 34.82% |
| TFC240524P00041000 | 2024-04-26 9:43AM EDT | 41.00 | 3.10 | 2.98 | 3.65 | 0.00 | - | 19 | 19 | 43.21% |
© 2024 Yahoo. All rights reserved.