Canada markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.97-0.18 (-0.45%)
At close: 04:00PM EDT
39.89 -0.08 (-0.20%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240621C000150002024-05-08 3:44PM EDT15.0024.5524.1027.150.00-21230.86%
TFC240621C000175002024-04-16 9:43AM EDT17.5018.7522.2024.300.00-10208.20%
TFC240621C000200002024-05-08 3:44PM EDT20.0019.5519.7021.500.00-5014169.24%
TFC240621C000225002024-01-02 10:50AM EDT22.5014.4513.3514.350.00-1130.00%
TFC240621C000250002024-05-16 2:49PM EDT25.0015.3515.0017.500.00-230154.35%
TFC240621C000275002024-05-15 2:57PM EDT27.5012.5011.6014.900.00-314110.40%
TFC240621C000300002024-05-15 10:30AM EDT30.0010.1110.0511.950.00-5272100.44%
TFC240621C000325002024-05-08 3:38PM EDT32.507.056.658.800.00-24,0971951.07%
TFC240621C000350002024-05-17 3:46PM EDT35.005.254.206.50-0.26-4.72%15,21275.05%
TFC240621C000375002024-05-17 3:57PM EDT37.502.962.813.20-0.24-7.50%2616,11535.25%
TFC240621C000400002024-05-17 3:57PM EDT40.001.151.161.19-0.20-14.81%53040,64924.41%
TFC240621C000425002024-05-17 2:54PM EDT42.500.290.290.32-0.10-25.64%1,49412,20623.10%
TFC240621C000450002024-05-17 3:25PM EDT45.000.070.060.08-0.02-22.22%22,56724.41%
TFC240621C000475002024-04-24 10:38AM EDT47.500.030.020.03-0.04-57.14%61,21827.74%
TFC240621C000500002024-05-10 9:42AM EDT50.000.020.010.020.00-172732.42%
TFC240621C000550002024-04-10 1:15PM EDT55.000.030.000.400.00-274163.38%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240621P000150002024-02-16 1:32PM EDT15.000.050.000.160.00-6458153.13%
TFC240621P000175002024-04-04 10:58AM EDT17.500.020.001.270.00-1998197.07%
TFC240621P000200002024-05-09 12:02PM EDT20.000.010.000.190.00-4565114.45%
TFC240621P000225002024-04-22 12:07PM EDT22.500.030.000.190.00-191896.88%
TFC240621P000250002024-05-10 3:14PM EDT25.000.030.000.190.00-43,70681.25%
TFC240621P000275002024-05-17 9:30AM EDT27.500.020.020.19-0.01-33.33%12,18267.97%
TFC240621P000300002024-05-17 3:43PM EDT30.000.030.020.03+0.01+50.00%43,24044.14%
TFC240621P000325002024-05-16 12:08PM EDT32.500.050.040.05-0.01-16.67%101,46235.94%
TFC240621P000350002024-05-17 12:56PM EDT35.000.090.090.09-0.01-10.00%345,32128.13%
TFC240621P000375002024-05-17 2:04PM EDT37.500.270.270.30-0.01-3.57%903,98823.63%
TFC240621P000400002024-05-17 3:25PM EDT40.001.010.981.01+0.05+5.21%5161,04220.17%
TFC240621P000425002024-05-15 9:30AM EDT42.502.901.243.000.00-798027.15%
TFC240621P000450002024-05-14 11:55AM EDT45.005.463.456.800.00-11071.92%
TFC240621P000475002024-04-08 12:28PM EDT47.509.008.658.900.00-115072.71%
TFC240621P000500002023-07-07 1:41PM EDT50.0018.4018.0019.000.00-12237.79%