Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621C00015000 | 2023-06-23 1:39PM EDT | 15.00 | 15.11 | 17.80 | 18.30 | 0.00 | - | 6 | 3 | 151.12% |
| TFC240621C00017500 | 2023-09-25 12:44PM EDT | 17.50 | 11.20 | 10.90 | 11.20 | 0.00 | - | 3 | 4 | 46.00% |
| TFC240621C00020000 | 2023-09-27 9:52AM EDT | 20.00 | 8.79 | 8.70 | 9.00 | 0.00 | - | 2 | 27 | 42.19% |
| TFC240621C00022500 | 2023-09-26 3:27PM EDT | 22.50 | 6.95 | 6.70 | 7.00 | 0.00 | - | 1 | 14 | 39.55% |
| TFC240621C00025000 | 2023-09-19 2:47PM EDT | 25.00 | 5.29 | 5.00 | 5.30 | 0.00 | - | 4 | 450 | 38.16% |
| TFC240621C00027500 | 2023-09-28 3:53PM EDT | 27.50 | 3.75 | 3.60 | 3.90 | -0.26 | -6.48% | 5 | 59 | 37.21% |
| TFC240621C00030000 | 2023-09-28 10:33AM EDT | 30.00 | 2.50 | 2.50 | 2.70 | -0.02 | -0.79% | 10 | 574 | 35.52% |
| TFC240621C00032500 | 2023-09-28 3:16PM EDT | 32.50 | 1.80 | 1.65 | 1.80 | +0.05 | +2.86% | 6 | 840 | 34.25% |
| TFC240621C00035000 | 2023-09-28 12:46PM EDT | 35.00 | 1.11 | 1.05 | 1.20 | +0.06 | +5.71% | 16 | 9,542 | 33.81% |
| TFC240621C00037500 | 2023-09-22 10:50AM EDT | 37.50 | 0.70 | 0.65 | 0.80 | 0.00 | - | 12 | 185 | 33.72% |
| TFC240621C00040000 | 2023-09-25 1:44PM EDT | 40.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 8 | 485 | 34.08% |
| TFC240621C00042500 | 2023-09-28 3:47PM EDT | 42.50 | 0.32 | 0.25 | 0.40 | -0.03 | -8.57% | 5 | 1,631 | 34.86% |
| TFC240621C00045000 | 2023-09-28 10:39AM EDT | 45.00 | 0.29 | 0.15 | 0.25 | -0.02 | -6.45% | 2 | 252 | 34.38% |
| TFC240621C00047500 | 2023-08-09 10:36AM EDT | 47.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 71 | 37.31% |
| TFC240621C00050000 | 2023-09-19 3:38PM EDT | 50.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 4 | 468 | 38.28% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621P00015000 | 2023-09-28 1:24PM EDT | 15.00 | 0.47 | 0.45 | 0.50 | +0.02 | +4.44% | 1 | 297 | 57.81% |
| TFC240621P00017500 | 2023-09-20 9:30AM EDT | 17.50 | 0.65 | 0.60 | 0.75 | 0.00 | - | 17 | 66 | 51.37% |
| TFC240621P00020000 | 2023-09-20 11:45AM EDT | 20.00 | 0.84 | 0.95 | 1.10 | 0.00 | - | 1 | 137 | 48.39% |
| TFC240621P00022500 | 2023-09-28 3:18PM EDT | 22.50 | 1.55 | 1.50 | 1.65 | -0.05 | -3.13% | 241 | 410 | 45.04% |
| TFC240621P00025000 | 2023-09-28 11:25AM EDT | 25.00 | 2.40 | 2.30 | 2.40 | 0.00 | - | 10 | 3,369 | 42.11% |
| TFC240621P00027500 | 2023-09-26 3:13PM EDT | 27.50 | 3.29 | 3.30 | 3.50 | 0.00 | - | 1 | 832 | 40.75% |
| TFC240621P00030000 | 2023-09-21 3:07PM EDT | 30.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 19 | 1,092 | 38.97% |
| TFC240621P00032500 | 2023-09-21 2:49PM EDT | 32.50 | 6.05 | 6.10 | 6.40 | 0.00 | - | 29 | 668 | 37.87% |
| TFC240621P00035000 | 2023-09-28 1:52PM EDT | 35.00 | 8.20 | 8.00 | 8.20 | 0.00 | - | 5 | 245 | 36.65% |
| TFC240621P00037500 | 2023-08-10 9:32AM EDT | 37.50 | 7.80 | 8.60 | 8.80 | 0.00 | - | 3 | 26 | 0.00% |
| TFC240621P00040000 | 2023-09-25 1:44PM EDT | 40.00 | 12.00 | 12.20 | 12.50 | 0.00 | - | 2 | 474 | 37.16% |
| TFC240621P00042500 | 2023-09-21 12:43PM EDT | 42.50 | 14.50 | 14.60 | 14.80 | 0.00 | - | 3 | 227 | 37.60% |
| TFC240621P00045000 | 2023-09-27 12:23PM EDT | 45.00 | 17.25 | 17.00 | 17.20 | 0.00 | - | 1 | 13 | 38.97% |
| TFC240621P00047500 | 2023-09-18 9:33AM EDT | 47.50 | 19.10 | 19.20 | 19.90 | 0.00 | - | 3 | 149 | 46.34% |
| TFC240621P00050000 | 2023-07-07 1:41PM EDT | 50.00 | 18.40 | 18.00 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
