Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621C00015000 | 2023-11-29 11:07AM EDT | 15.00 | 17.75 | 22.10 | 22.30 | 0.00 | - | 1 | 1 | 0.00% |
| TFC240621C00017500 | 2024-04-16 9:43AM EDT | 17.50 | 18.75 | 20.45 | 22.15 | 0.00 | - | 1 | 0 | 111.72% |
| TFC240621C00020000 | 2024-04-08 1:37PM EDT | 20.00 | 19.00 | 19.45 | 19.75 | 0.00 | - | 1 | 17 | 81.25% |
| TFC240621C00022500 | 2024-01-02 10:50AM EDT | 22.50 | 14.45 | 13.35 | 14.35 | 0.00 | - | 1 | 13 | 0.00% |
| TFC240621C00025000 | 2024-05-07 9:48AM EDT | 25.00 | 15.10 | 14.15 | 14.60 | +1.05 | +7.47% | 1 | 379 | 57.03% |
| TFC240621C00027500 | 2024-05-06 2:02PM EDT | 27.50 | 11.80 | 11.30 | 12.60 | 0.00 | - | 2 | 156 | 83.98% |
| TFC240621C00030000 | 2024-05-07 10:13AM EDT | 30.00 | 9.75 | 8.35 | 9.60 | +0.65 | +7.14% | 7 | 821 | 36.33% |
| TFC240621C00032500 | 2024-05-07 9:35AM EDT | 32.50 | 7.79 | 6.15 | 7.35 | +1.99 | +34.31% | 1 | 3,554 | 43.95% |
| TFC240621C00035000 | 2024-05-07 11:01AM EDT | 35.00 | 4.62 | 4.55 | 4.65 | +0.27 | +6.21% | 125 | 8,757 | 22.17% |
| TFC240621C00037500 | 2024-05-07 11:04AM EDT | 37.50 | 2.50 | 2.46 | 2.61 | +0.04 | +1.63% | 2,784 | 17,230 | 24.22% |
| TFC240621C00040000 | 2024-05-07 10:50AM EDT | 40.00 | 1.00 | 1.02 | 1.05 | -0.05 | -4.76% | 2,122 | 30,510 | 22.22% |
| TFC240621C00042500 | 2024-05-07 10:48AM EDT | 42.50 | 0.33 | 0.33 | 0.35 | -0.03 | -8.33% | 35 | 12,220 | 22.90% |
| TFC240621C00045000 | 2024-05-07 10:05AM EDT | 45.00 | 0.14 | 0.10 | 0.11 | +0.01 | +7.69% | 7 | 2,542 | 24.32% |
| TFC240621C00047500 | 2024-04-24 10:38AM EDT | 47.50 | 0.07 | 0.03 | 0.05 | 0.00 | - | 5 | 1,218 | 27.54% |
| TFC240621C00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.04 | 0.02 | 0.03 | +0.03 | +300.00% | 3 | 727 | 31.06% |
| TFC240621C00055000 | 2024-04-10 1:15PM EDT | 55.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 27 | 41 | 56.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621P00015000 | 2024-02-16 1:32PM EDT | 15.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 6 | 458 | 132.42% |
| TFC240621P00017500 | 2024-04-04 10:58AM EDT | 17.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 998 | 170.61% |
| TFC240621P00020000 | 2024-04-23 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 9 | 565 | 98.83% |
| TFC240621P00022500 | 2024-04-22 12:07PM EDT | 22.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 918 | 83.40% |
| TFC240621P00025000 | 2024-05-03 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 3,710 | 69.53% |
| TFC240621P00027500 | 2024-05-06 10:43AM EDT | 27.50 | 0.05 | 0.03 | 0.00 | 0.00 | - | 51 | 2,178 | 25.00% |
| TFC240621P00030000 | 2024-05-06 1:54PM EDT | 30.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 13 | 3,245 | 42.77% |
| TFC240621P00032500 | 2024-05-06 3:40PM EDT | 32.50 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 3 | 1,486 | 35.84% |
| TFC240621P00035000 | 2024-05-07 10:07AM EDT | 35.00 | 0.27 | 0.25 | 0.26 | -0.02 | -6.90% | 21 | 5,430 | 30.57% |
| TFC240621P00037500 | 2024-05-07 10:17AM EDT | 37.50 | 0.71 | 0.69 | 0.71 | -0.06 | -7.79% | 2,292 | 5,732 | 28.03% |
| TFC240621P00040000 | 2024-05-07 9:30AM EDT | 40.00 | 1.41 | 1.74 | 1.83 | -0.49 | -25.79% | 6 | 793 | 28.57% |
| TFC240621P00042500 | 2024-04-05 2:42PM EDT | 42.50 | 5.25 | 4.15 | 5.70 | 0.00 | - | 1 | 982 | 56.15% |
| TFC240621P00045000 | 2024-04-15 9:45AM EDT | 45.00 | 8.10 | 5.90 | 6.95 | 0.00 | - | 10 | 16 | 60.45% |
| TFC240621P00047500 | 2024-04-08 12:28PM EDT | 47.50 | 9.00 | 7.45 | 8.50 | 0.00 | - | 1 | 150 | 49.17% |
| TFC240621P00050000 | 2023-07-07 1:41PM EDT | 50.00 | 18.40 | 18.00 | 19.00 | 0.00 | - | 1 | 2 | 204.05% |
© 2024 Yahoo. All rights reserved.