Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241220C00020000 | 2024-03-07 12:22PM EDT | 20.00 | 17.50 | 16.40 | 19.80 | 0.00 | - | 10 | 30 | 83.84% |
| TFC241220C00025000 | 2024-03-08 3:51PM EDT | 25.00 | 13.00 | 12.45 | 14.35 | 0.00 | - | 1 | 1 | 54.27% |
| TFC241220C00027500 | 2024-02-27 1:06PM EDT | 27.50 | 8.74 | 10.95 | 12.20 | 0.00 | - | 10 | 11 | 50.22% |
| TFC241220C00030000 | 2024-04-19 10:49AM EDT | 30.00 | 7.80 | 8.85 | 9.05 | 0.00 | - | 1 | 33 | 32.84% |
| TFC241220C00032500 | 2024-04-26 10:42AM EDT | 32.50 | 7.15 | 6.95 | 7.10 | +0.15 | +2.14% | 5 | 66 | 31.58% |
| TFC241220C00035000 | 2024-04-26 12:18PM EDT | 35.00 | 5.44 | 5.25 | 5.40 | -0.11 | -1.98% | 10 | 190 | 30.65% |
| TFC241220C00037500 | 2024-04-26 3:05PM EDT | 37.50 | 4.00 | 3.85 | 3.95 | +1.24 | +44.93% | 29 | 299 | 29.70% |
| TFC241220C00040000 | 2024-04-25 10:04AM EDT | 40.00 | 2.63 | 2.71 | 2.78 | 0.00 | - | 1 | 860 | 28.88% |
| TFC241220C00042500 | 2024-04-24 10:01AM EDT | 42.50 | 2.17 | 1.83 | 1.93 | 0.00 | - | 47 | 478 | 28.61% |
| TFC241220C00045000 | 2024-04-25 12:33PM EDT | 45.00 | 1.18 | 1.21 | 1.30 | 0.00 | - | 16 | 357 | 28.32% |
| TFC241220C00047500 | 2024-04-24 12:22PM EDT | 47.50 | 0.96 | 0.80 | 0.86 | 0.00 | - | 21 | 212 | 28.17% |
| TFC241220C00050000 | 2024-04-23 1:15PM EDT | 50.00 | 0.66 | 0.53 | 0.57 | 0.00 | - | 10 | 101 | 28.22% |
| TFC241220C00055000 | 2024-03-27 12:33PM EDT | 55.00 | 0.27 | 0.22 | 0.25 | 0.00 | - | 2 | 206 | 28.52% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241220P00017500 | 2024-04-16 10:17AM EDT | 17.50 | 0.21 | 0.08 | 0.13 | 0.00 | - | 25 | 70 | 50.20% |
| TFC241220P00020000 | 2024-03-19 9:34AM EDT | 20.00 | 0.33 | 0.28 | 0.34 | 0.00 | - | 10 | 18 | 52.25% |
| TFC241220P00022500 | 2024-04-11 2:53PM EDT | 22.50 | 0.40 | 0.25 | 0.29 | 0.00 | - | 8 | 209 | 43.41% |
| TFC241220P00025000 | 2024-04-16 12:36PM EDT | 25.00 | 0.74 | 0.37 | 0.44 | 0.00 | - | 52 | 254 | 40.09% |
| TFC241220P00027500 | 2024-04-23 9:58AM EDT | 27.50 | 0.65 | 0.60 | 0.68 | 0.00 | - | 50 | 924 | 37.40% |
| TFC241220P00030000 | 2024-04-25 10:32AM EDT | 30.00 | 1.09 | 1.00 | 1.07 | 0.00 | - | 1 | 1,060 | 35.45% |
| TFC241220P00032500 | 2024-04-26 1:54PM EDT | 32.50 | 1.52 | 1.56 | 1.62 | -0.13 | -7.88% | 3 | 527 | 33.64% |
| TFC241220P00035000 | 2024-04-26 2:54PM EDT | 35.00 | 2.29 | 2.34 | 2.39 | +0.06 | +2.69% | 20 | 1,279 | 32.13% |
| TFC241220P00037500 | 2024-04-24 9:53AM EDT | 37.50 | 3.15 | 3.35 | 3.45 | 0.00 | - | 63 | 312 | 31.13% |
| TFC241220P00040000 | 2024-04-10 9:44AM EDT | 40.00 | 5.20 | 4.65 | 4.80 | 0.00 | - | 35 | 134 | 30.46% |
| TFC241220P00042500 | 2024-04-15 10:45AM EDT | 42.50 | 7.40 | 6.25 | 7.40 | 0.00 | - | 15 | 138 | 38.27% |
| TFC241220P00045000 | 2024-04-25 9:54AM EDT | 45.00 | 8.40 | 8.10 | 9.30 | 0.00 | - | 14 | 259 | 39.05% |
| TFC241220P00047500 | 2024-04-09 9:46AM EDT | 47.50 | 9.80 | 10.15 | 10.30 | 0.00 | - | - | 1 | 29.47% |
© 2024 Yahoo. All rights reserved.