Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117C00015000 | 2024-08-23 10:28AM EDT | 15.00 | 28.25 | 28.55 | 30.05 | 0.00 | - | 2 | 22 | 120.31% |
| TFC250117C00017500 | 2024-08-09 2:18PM EDT | 17.50 | 24.45 | 25.10 | 29.05 | 0.00 | - | 19 | 45 | 75.98% |
| TFC250117C00020000 | 2024-08-23 10:55AM EDT | 20.00 | 24.50 | 23.45 | 25.05 | +1.00 | +4.26% | 3 | 116 | 91.50% |
| TFC250117C00022500 | 2024-07-22 11:17AM EDT | 22.50 | 21.10 | 19.30 | 19.70 | 0.00 | - | 1 | 19 | 0.00% |
| TFC250117C00025000 | 2024-08-23 2:01PM EDT | 25.00 | 18.83 | 19.35 | 19.95 | 0.00 | - | 4 | 314 | 53.91% |
| TFC250117C00027500 | 2024-07-22 3:43PM EDT | 27.50 | 16.62 | 13.30 | 15.25 | 0.00 | - | 1 | 320 | 0.00% |
| TFC250117C00030000 | 2024-08-30 10:04AM EDT | 30.00 | 14.75 | 14.10 | 16.00 | +2.17 | +17.25% | 1 | 851 | 51.12% |
| TFC250117C00032500 | 2024-08-23 2:14PM EDT | 32.50 | 11.65 | 11.35 | 12.70 | 0.00 | - | 1 | 1,579 | 46.00% |
| TFC250117C00035000 | 2024-08-27 9:55AM EDT | 35.00 | 9.66 | 8.55 | 11.25 | 0.00 | - | 2 | 3,621 | 53.56% |
| TFC250117C00037500 | 2024-08-27 9:46AM EDT | 37.50 | 7.90 | 7.60 | 8.40 | 0.00 | - | 15 | 2,329 | 39.60% |
| TFC250117C00040000 | 2024-08-29 10:48AM EDT | 40.00 | 5.70 | 5.80 | 6.00 | +0.20 | +3.64% | 7 | 6,714 | 31.71% |
| TFC250117C00042500 | 2024-08-28 2:26PM EDT | 42.50 | 3.77 | 3.95 | 4.20 | 0.00 | - | 1 | 7,769 | 29.10% |
| TFC250117C00045000 | 2024-08-30 3:11PM EDT | 45.00 | 2.63 | 2.68 | 2.76 | +0.17 | +6.91% | 41 | 4,116 | 27.37% |
| TFC250117C00047500 | 2024-08-29 2:31PM EDT | 47.50 | 1.60 | 1.62 | 1.69 | +0.04 | +2.56% | 11 | 3,064 | 26.14% |
| TFC250117C00050000 | 2024-08-29 3:28PM EDT | 50.00 | 0.90 | 0.91 | 0.98 | +0.03 | +3.45% | 11 | 3,183 | 25.44% |
| TFC250117C00052500 | 2024-08-23 11:20AM EDT | 52.50 | 0.51 | 0.48 | 0.58 | +0.13 | +34.21% | 256 | 2,024 | 25.59% |
| TFC250117C00055000 | 2024-08-29 12:54PM EDT | 55.00 | 0.23 | 0.25 | 0.30 | 0.00 | - | 1 | 826 | 25.05% |
| TFC250117C00057500 | 2024-07-31 2:08PM EDT | 57.50 | 0.35 | 0.12 | 0.18 | 0.00 | - | 10 | 473 | 25.68% |
| TFC250117C00060000 | 2024-08-12 10:02AM EDT | 60.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 1 | 959 | 28.27% |
| TFC250117C00065000 | 2024-07-26 9:47AM EDT | 65.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 103 | 36.13% |
| TFC250117C00070000 | 2024-07-29 11:19AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 336 | 36.23% |
| TFC250117C00075000 | 2024-04-23 11:48AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117P00015000 | 2024-08-08 1:03PM EDT | 15.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 10 | 648 | 87.11% |
| TFC250117P00017500 | 2024-07-25 9:54AM EDT | 17.50 | 0.10 | 0.01 | 1.31 | 0.00 | - | 2 | 377 | 107.72% |
| TFC250117P00020000 | 2024-08-12 11:30AM EDT | 20.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 1 | 2,026 | 68.56% |
| TFC250117P00022500 | 2024-07-26 2:44PM EDT | 22.50 | 0.08 | 0.01 | 0.28 | 0.00 | - | 3 | 1,645 | 59.47% |
| TFC250117P00025000 | 2024-08-19 9:40AM EDT | 25.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 6 | 2,281 | 53.32% |
| TFC250117P00027500 | 2024-08-14 11:12AM EDT | 27.50 | 0.25 | 0.09 | 0.21 | 0.00 | - | 110 | 1,737 | 47.07% |
| TFC250117P00030000 | 2024-08-29 11:57AM EDT | 30.00 | 0.22 | 0.15 | 0.26 | 0.00 | - | 1 | 8,241 | 41.70% |
| TFC250117P00032500 | 2024-08-29 2:42PM EDT | 32.50 | 0.29 | 0.23 | 0.29 | 0.00 | - | 1 | 2,818 | 35.55% |
| TFC250117P00035000 | 2024-08-30 3:09PM EDT | 35.00 | 0.45 | 0.38 | 0.46 | +0.01 | +2.27% | 11 | 5,847 | 32.62% |
| TFC250117P00037500 | 2024-08-29 2:57PM EDT | 37.50 | 0.79 | 0.66 | 0.71 | 0.00 | - | 30 | 1,400 | 29.59% |
| TFC250117P00040000 | 2024-08-30 3:32PM EDT | 40.00 | 1.16 | 1.11 | 1.17 | -0.07 | -5.69% | 33 | 1,786 | 27.52% |
| TFC250117P00042500 | 2024-08-30 2:38PM EDT | 42.50 | 2.00 | 1.84 | 1.92 | -0.07 | -3.38% | 15 | 2,758 | 26.03% |
| TFC250117P00045000 | 2024-08-30 2:41PM EDT | 45.00 | 3.10 | 2.93 | 3.05 | 0.00 | - | 17 | 1,752 | 25.11% |
| TFC250117P00047500 | 2024-07-30 3:23PM EDT | 47.50 | 4.85 | 4.75 | 4.90 | 0.00 | - | 13 | 79 | 27.78% |
| TFC250117P00050000 | 2024-08-23 3:50PM EDT | 50.00 | 6.85 | 6.15 | 7.30 | 0.00 | - | 1 | 192 | 33.74% |
| TFC250117P00052500 | 2024-01-03 1:00PM EDT | 52.50 | 16.35 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 101.22% |
| TFC250117P00055000 | 2023-07-25 1:18PM EDT | 55.00 | 22.50 | 25.60 | 26.90 | 0.00 | - | 4 | 0 | 176.27% |
| TFC250117P00060000 | 2024-03-25 1:38PM EDT | 60.00 | 22.55 | 20.90 | 23.50 | 0.00 | - | 1 | 1 | 103.05% |
| TFC250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 28.20 | 26.80 | 28.45 | 0.00 | - | 1 | 0 | 116.21% |
| TFC250117P00070000 | 2022-09-27 12:55PM EDT | 70.00 | 27.52 | 23.50 | 28.50 | 0.00 | - | - | 1 | 83.57% |
| TFC250117P00075000 | 2024-03-06 11:14AM EDT | 75.00 | 37.80 | 36.40 | 37.85 | 0.00 | - | 1 | 0 | 126.92% |
© 2024 Yahoo. All rights reserved.