Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240719C00020000 | 2024-03-22 12:18PM EDT | 20.00 | 17.87 | 15.70 | 18.05 | 0.00 | - | 1 | 1 | 0.00% |
| TFC240719C00022500 | 2024-03-05 10:37AM EDT | 22.50 | 14.10 | 16.05 | 16.30 | 0.00 | - | 1 | 1 | 83.98% |
| TFC240719C00025000 | 2024-03-28 9:54AM EDT | 25.00 | 14.06 | 12.05 | 13.55 | 0.00 | - | 6 | 6 | 65.14% |
| TFC240719C00027500 | 2024-04-22 12:55PM EDT | 27.50 | 10.75 | 10.65 | 11.60 | 0.00 | - | 9 | 21 | 55.96% |
| TFC240719C00030000 | 2024-04-19 10:20AM EDT | 30.00 | 6.75 | 8.20 | 9.15 | 0.00 | - | 2 | 62 | 57.86% |
| TFC240719C00032500 | 2024-04-26 2:12PM EDT | 32.50 | 6.22 | 4.95 | 6.05 | -0.33 | -5.04% | 4 | 370 | 31.40% |
| TFC240719C00035000 | 2024-04-25 9:33AM EDT | 35.00 | 4.40 | 3.90 | 4.00 | 0.00 | - | 1 | 607 | 29.25% |
| TFC240719C00037500 | 2024-04-26 3:23PM EDT | 37.50 | 2.40 | 2.30 | 2.35 | +0.24 | +11.11% | 51 | 1,542 | 27.76% |
| TFC240719C00040000 | 2024-04-26 3:49PM EDT | 40.00 | 1.20 | 1.17 | 1.21 | 0.00 | - | 88 | 1,877 | 26.81% |
| TFC240719C00042500 | 2024-04-26 3:25PM EDT | 42.50 | 0.58 | 0.52 | 0.54 | +0.04 | +7.41% | 33 | 2,037 | 26.15% |
| TFC240719C00045000 | 2024-04-26 10:43AM EDT | 45.00 | 0.23 | 0.22 | 0.23 | -0.07 | -23.33% | 40 | 417 | 26.27% |
| TFC240719C00047500 | 2024-04-25 10:17AM EDT | 47.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 30 | 84 | 27.44% |
| TFC240719C00050000 | 2024-04-23 1:49PM EDT | 50.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 80 | 21 | 29.88% |
| TFC240719C00055000 | 2024-04-22 3:48PM EDT | 55.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 90 | 104 | 44.63% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240719P00017500 | 2024-04-22 1:18PM EDT | 17.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 3 | 6 | 83.40% |
| TFC240719P00020000 | 2024-04-17 1:55PM EDT | 20.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 80 | 180 | 70.31% |
| TFC240719P00022500 | 2024-04-26 3:52PM EDT | 22.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 1 | 40 | 51.56% |
| TFC240719P00025000 | 2024-04-22 1:44PM EDT | 25.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 34 | 137 | 46.09% |
| TFC240719P00027500 | 2024-04-16 11:23AM EDT | 27.50 | 0.30 | 0.10 | 0.12 | 0.00 | - | 25 | 261 | 40.82% |
| TFC240719P00030000 | 2024-04-26 3:58PM EDT | 30.00 | 0.18 | 0.19 | 0.21 | -0.06 | -25.00% | 1 | 393 | 35.94% |
| TFC240719P00032500 | 2024-04-25 3:53PM EDT | 32.50 | 0.40 | 0.38 | 0.41 | -0.07 | -14.89% | 80 | 1,487 | 32.18% |
| TFC240719P00035000 | 2024-04-26 1:56PM EDT | 35.00 | 0.78 | 0.83 | 0.86 | -0.18 | -18.75% | 10 | 1,373 | 29.79% |
| TFC240719P00037500 | 2024-04-26 10:50AM EDT | 37.50 | 1.70 | 1.70 | 1.73 | -0.10 | -5.56% | 40 | 1,220 | 28.47% |
| TFC240719P00040000 | 2024-04-24 3:53PM EDT | 40.00 | 2.73 | 3.05 | 3.15 | 0.00 | - | 120 | 538 | 28.42% |
| TFC240719P00042500 | 2024-04-08 11:19AM EDT | 42.50 | 4.73 | 3.70 | 6.75 | 0.00 | - | 41 | 401 | 55.44% |
| TFC240719P00045000 | 2024-04-19 10:52AM EDT | 45.00 | 9.00 | 5.45 | 7.50 | 0.00 | - | 1 | 304 | 36.62% |
| TFC240719P00050000 | 2024-04-19 2:39PM EDT | 50.00 | 13.88 | 11.55 | 12.45 | 0.00 | - | 1 | 1 | 48.93% |
| TFC240719P00055000 | 2024-03-25 1:40PM EDT | 55.00 | 17.54 | 16.45 | 17.40 | 0.00 | - | 1 | 1 | 58.64% |
© 2024 Yahoo. All rights reserved.