Truist Financial Corporation (TFC)
NYSE - NYSE Delayed 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 | 2024-03-20 9:43AM EDT | 15.00 | 20.85 | 19.70 | 22.00 | 0.00 | - | 1 | 48 | 59.67% |
| TFC250117C00017500 | 2024-03-01 12:43PM EDT | 17.50 | 17.92 | 21.20 | 21.85 | 0.00 | - | 3 | 87 | 99.46% |
| TFC250117C00020000 | 2024-04-04 10:22AM EDT | 20.00 | 18.70 | 15.10 | 18.10 | 0.00 | - | 10 | 256 | 69.65% |
| TFC250117C00022500 | 2024-04-09 9:37AM EDT | 22.50 | 16.81 | 13.35 | 14.80 | 0.00 | - | 1 | 77 | 43.90% |
| TFC250117C00025000 | 2024-04-16 1:05PM EDT | 25.00 | 11.17 | 10.50 | 12.75 | 0.00 | - | 1 | 681 | 44.34% |
| TFC250117C00027500 | 2024-04-16 1:08PM EDT | 27.50 | 9.18 | 9.85 | 10.30 | 0.00 | - | 1 | 330 | 36.99% |
| TFC250117C00030000 | 2024-04-18 2:58PM EDT | 30.00 | 7.24 | 7.50 | 8.25 | 0.00 | - | 3 | 996 | 34.47% |
| TFC250117C00032500 | 2024-04-18 1:57PM EDT | 32.50 | 5.55 | 5.25 | 6.90 | 0.00 | - | 3 | 1,606 | 37.11% |
| TFC250117C00035000 | 2024-04-17 2:37PM EDT | 35.00 | 4.22 | 4.80 | 4.95 | 0.00 | - | 14 | 4,401 | 32.22% |
| TFC250117C00037500 | 2024-04-19 3:51PM EDT | 37.50 | 3.56 | 3.55 | 3.70 | +0.46 | +14.84% | 46 | 1,809 | 31.56% |
| TFC250117C00040000 | 2024-04-18 3:32PM EDT | 40.00 | 2.22 | 2.58 | 2.66 | 0.00 | - | 9 | 3,036 | 30.69% |
| TFC250117C00042500 | 2024-04-19 1:08PM EDT | 42.50 | 1.78 | 1.81 | 1.89 | +0.24 | +15.58% | 61 | 2,331 | 30.26% |
| TFC250117C00045000 | 2024-04-19 11:13AM EDT | 45.00 | 1.24 | 1.25 | 1.29 | +0.17 | +15.89% | 3 | 2,781 | 29.66% |
| TFC250117C00047500 | 2024-04-19 3:39PM EDT | 47.50 | 0.85 | 0.84 | 0.92 | +0.05 | +6.25% | 1,248 | 2,860 | 29.86% |
| TFC250117C00050000 | 2024-04-19 12:45PM EDT | 50.00 | 0.59 | 0.57 | 0.64 | +0.08 | +15.69% | 13 | 1,098 | 29.88% |
| TFC250117C00052500 | 2024-04-12 11:00AM EDT | 52.50 | 0.49 | 0.39 | 0.43 | 0.00 | - | 205 | 454 | 29.69% |
| TFC250117C00055000 | 2024-04-08 2:35PM EDT | 55.00 | 0.47 | 0.27 | 0.30 | 0.00 | - | 112 | 498 | 29.86% |
| TFC250117C00057500 | 2024-03-27 3:39PM EDT | 57.50 | 0.26 | 0.18 | 0.21 | 0.00 | - | 200 | 422 | 30.03% |
| TFC250117C00060000 | 2024-04-17 9:47AM EDT | 60.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 10 | 1,050 | 30.32% |
| TFC250117C00065000 | 2024-03-08 2:45PM EDT | 65.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 10 | 85 | 33.40% |
| TFC250117C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 11 | 336 | 32.13% |
| TFC250117C00075000 | 2024-04-03 9:46AM EDT | 75.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 271 | 43.07% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117P00015000 | 2024-03-25 2:52PM EDT | 15.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 30 | 507 | 54.49% |
| TFC250117P00017500 | 2024-03-07 3:24PM EDT | 17.50 | 0.25 | 0.16 | 0.20 | 0.00 | - | 5 | 377 | 50.49% |
| TFC250117P00020000 | 2024-04-09 12:41PM EDT | 20.00 | 0.26 | 0.26 | 0.32 | 0.00 | - | 3 | 2,938 | 46.97% |
| TFC250117P00022500 | 2024-04-03 1:03PM EDT | 22.50 | 0.38 | 0.42 | 0.45 | 0.00 | - | 100 | 2,013 | 42.73% |
| TFC250117P00025000 | 2024-04-19 10:34AM EDT | 25.00 | 0.73 | 0.65 | 0.76 | -0.08 | -9.88% | 85 | 2,287 | 41.21% |
| TFC250117P00027500 | 2024-04-19 2:49PM EDT | 27.50 | 1.10 | 0.99 | 1.06 | -0.15 | -12.00% | 48 | 1,754 | 37.84% |
| TFC250117P00030000 | 2024-04-19 2:23PM EDT | 30.00 | 1.64 | 1.52 | 1.62 | -0.18 | -9.89% | 2,525 | 6,189 | 36.38% |
| TFC250117P00032500 | 2024-04-16 10:48AM EDT | 32.50 | 2.56 | 2.23 | 2.33 | 0.00 | - | 1 | 2,871 | 34.66% |
| TFC250117P00035000 | 2024-04-18 2:40PM EDT | 35.00 | 3.75 | 3.15 | 3.30 | 0.00 | - | 3 | 1,317 | 33.47% |
| TFC250117P00037500 | 2024-04-19 12:16PM EDT | 37.50 | 4.61 | 4.35 | 4.50 | -0.62 | -11.85% | 20 | 849 | 32.36% |
| TFC250117P00040000 | 2024-04-12 10:14AM EDT | 40.00 | 5.95 | 5.75 | 5.95 | 0.00 | - | 1 | 1,534 | 31.45% |
| TFC250117P00042500 | 2024-04-16 11:36AM EDT | 42.50 | 8.30 | 6.40 | 9.50 | 0.00 | - | 1 | 56 | 45.92% |
| TFC250117P00045000 | 2024-04-19 10:42AM EDT | 45.00 | 9.75 | 8.75 | 11.10 | +1.29 | +15.25% | 11 | 38 | 43.93% |
| TFC250117P00047500 | 2024-04-08 1:42PM EDT | 47.50 | 9.90 | 10.30 | 13.25 | 0.00 | - | 1 | 76 | 45.58% |
| TFC250117P00050000 | 2024-04-08 11:45AM EDT | 50.00 | 12.05 | 13.55 | 14.80 | 0.00 | - | 1 | 340 | 40.82% |
| TFC250117P00052500 | 2024-01-03 1:00PM EDT | 52.50 | 16.35 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 36.50% |
| TFC250117P00055000 | 2023-07-25 1:18PM EDT | 55.00 | 22.50 | 25.60 | 26.90 | 0.00 | - | 4 | 0 | 102.12% |
| TFC250117P00060000 | 2024-03-25 1:38PM EDT | 60.00 | 22.55 | 21.95 | 25.10 | 0.00 | - | 1 | 1 | 56.69% |
| TFC250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 28.20 | 26.80 | 28.45 | 0.00 | - | 1 | 0 | 37.50% |
| TFC250117P00070000 | 2022-09-27 12:55PM EDT | 70.00 | 27.52 | 23.50 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| TFC250117P00075000 | 2024-03-06 11:14AM EDT | 75.00 | 37.80 | 36.40 | 37.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.