Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241018C00027500 | 2024-08-15 3:37PM EDT | 27.50 | 15.40 | 14.40 | 15.00 | 0.00 | - | - | 6 | 0.00% |
| TFC241018C00030000 | 2024-10-14 10:07AM EDT | 30.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC241018C00032500 | 2024-10-15 12:48PM EDT | 32.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TFC241018C00034000 | 2024-10-16 10:47AM EDT | 34.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TFC241018C00035000 | 2024-10-17 12:54PM EDT | 35.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC241018C00037500 | 2024-10-17 3:10PM EDT | 37.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TFC241018C00038500 | 2024-10-07 2:30PM EDT | 38.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC241018C00039000 | 2024-10-15 9:50AM EDT | 39.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC241018C00039500 | 2024-10-17 1:51PM EDT | 39.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC241018C00040000 | 2024-10-17 2:56PM EDT | 40.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TFC241018C00041000 | 2024-10-16 10:24AM EDT | 41.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TFC241018C00041500 | 2024-10-16 1:11PM EDT | 41.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TFC241018C00042000 | 2024-10-17 12:39PM EDT | 42.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TFC241018C00042500 | 2024-10-17 3:54PM EDT | 42.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TFC241018C00043000 | 2024-10-17 3:59PM EDT | 43.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| TFC241018C00043500 | 2024-10-17 3:56PM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| TFC241018C00044000 | 2024-10-17 3:39PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 12.50% |
| TFC241018C00044500 | 2024-10-17 1:32PM EDT | 44.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| TFC241018C00045000 | 2024-10-17 3:56PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| TFC241018C00045500 | 2024-10-17 2:44PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| TFC241018C00046000 | 2024-10-17 3:30PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| TFC241018C00046500 | 2024-10-17 10:56AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TFC241018C00047000 | 2024-10-17 2:07PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TFC241018C00047500 | 2024-10-17 9:30AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TFC241018C00048000 | 2024-10-17 9:33AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC241018C00050000 | 2024-10-16 2:27PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC241018C00052500 | 2024-08-22 10:19AM EDT | 52.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 182.81% |
| TFC241018C00055000 | 2024-07-31 1:17PM EDT | 55.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 1 | 218.75% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241018P00022500 | 2024-09-23 3:11PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC241018P00027500 | 2024-08-09 9:47AM EDT | 27.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 70 | 403.13% |
| TFC241018P00030000 | 2024-10-14 2:28PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TFC241018P00032500 | 2024-10-11 3:52PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TFC241018P00035000 | 2024-10-15 10:18AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TFC241018P00036000 | 2024-10-14 10:33AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TFC241018P00037500 | 2024-10-16 10:34AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TFC241018P00038000 | 2024-10-14 10:11AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TFC241018P00038500 | 2024-10-17 3:51PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC241018P00039000 | 2024-10-17 3:50PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| TFC241018P00039500 | 2024-10-16 9:39AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC241018P00040000 | 2024-10-17 3:37PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,413 | 0 | 25.00% |
| TFC241018P00040500 | 2024-10-17 9:35AM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC241018P00041000 | 2024-10-17 2:42PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,704 | 0 | 25.00% |
| TFC241018P00041500 | 2024-10-17 1:17PM EDT | 41.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TFC241018P00042000 | 2024-10-17 2:04PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| TFC241018P00042500 | 2024-10-17 3:46PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,829 | 0 | 6.25% |
| TFC241018P00043000 | 2024-10-17 3:57PM EDT | 43.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9,376 | 0 | 0.00% |
| TFC241018P00043500 | 2024-10-17 3:52PM EDT | 43.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.00% |
| TFC241018P00044000 | 2024-10-17 3:58PM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,094 | 0 | 0.00% |
| TFC241018P00044500 | 2024-10-17 3:54PM EDT | 44.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| TFC241018P00045000 | 2024-10-17 3:05PM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TFC241018P00047500 | 2024-08-29 9:59AM EDT | 47.50 | 4.05 | 4.90 | 6.05 | 0.00 | - | 63 | 267 | 274.61% |
| TFC241018P00050000 | 2024-10-17 3:13PM EDT | 50.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.