Canada markets close in 32 minutes

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.40-0.35 (-0.94%)
As of 03:28PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC250117C000150002024-05-09 12:06PM EDT15.0024.3421.4023.800.00-123265.82%
TFC250117C000175002024-05-10 9:50AM EDT17.5021.9419.9520.150.00-28252.83%
TFC250117C000200002024-05-20 10:22AM EDT20.0020.0217.5517.700.00-115751.17%
TFC250117C000225002024-05-08 3:18PM EDT22.5017.1014.9015.300.00-2002045.95%
TFC250117C000250002024-05-22 3:32PM EDT25.0014.2912.7012.950.00-166441.55%
TFC250117C000275002024-05-24 3:01PM EDT27.5011.3410.4510.650.00-133037.38%
TFC250117C000300002024-05-17 2:32PM EDT30.008.258.309.45-2.57-23.75%594945.85%
TFC250117C000325002024-05-22 3:37PM EDT32.507.706.406.550.00-11,63832.23%
TFC250117C000350002024-05-29 10:09AM EDT35.004.504.754.85-0.94-17.28%614,33630.54%
TFC250117C000375002024-05-29 10:50AM EDT37.503.153.353.45-0.85-21.25%52,09829.33%
TFC250117C000400002024-05-29 11:18AM EDT40.002.122.302.36-0.33-13.47%283,09828.46%
TFC250117C000425002024-05-29 10:30AM EDT42.501.401.511.56-0.21-13.04%152,67827.86%
TFC250117C000450002024-05-29 10:45AM EDT45.000.890.961.01-0.16-15.24%163,09427.54%
TFC250117C000475002024-05-29 2:07PM EDT47.500.630.600.64-0.17-21.25%3313,01727.34%
TFC250117C000500002024-05-29 11:20AM EDT50.000.330.370.41-0.09-21.43%2011,11227.42%
TFC250117C000525002024-05-29 11:24AM EDT52.500.190.220.26-0.11-36.67%20056927.52%
TFC250117C000550002024-05-20 9:55AM EDT55.000.270.140.170.00-548927.83%
TFC250117C000575002024-05-07 9:30AM EDT57.500.250.080.110.00-20042328.03%
TFC250117C000600002024-05-06 10:14AM EDT60.000.140.050.080.00-101,05628.81%
TFC250117C000650002024-05-15 12:31PM EDT65.000.060.020.040.00-11010529.69%
TFC250117C000700002024-05-03 12:47PM EDT70.000.030.000.250.00-2033643.46%
TFC250117C000750002024-04-23 11:48AM EDT75.000.020.000.000.00-1026625.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC250117P000150002024-05-14 12:31PM EDT15.000.100.050.130.00-1050757.03%
TFC250117P000175002024-04-23 9:30AM EDT17.500.110.000.000.00-237725.00%
TFC250117P000200002024-05-21 11:34AM EDT20.000.140.140.170.00-2001,95745.41%
TFC250117P000225002024-05-13 1:56PM EDT22.500.200.210.240.00-352,01840.72%
TFC250117P000250002024-05-17 1:14PM EDT25.000.250.340.380.00-532,28337.50%
TFC250117P000275002024-05-29 1:08PM EDT27.500.590.560.60+0.08+15.69%1001,67534.72%
TFC250117P000300002024-05-29 11:44AM EDT30.001.000.920.97+0.21+26.58%99,12232.64%
TFC250117P000325002024-05-29 12:04PM EDT32.501.581.471.52+0.29+22.48%442,98230.81%
TFC250117P000350002024-05-23 10:34AM EDT35.001.902.252.330.00-51,43429.44%
TFC250117P000375002024-05-29 11:18AM EDT37.503.523.303.40+0.61+20.96%366228.05%
TFC250117P000400002024-05-28 10:05AM EDT40.004.154.704.800.00-11,65327.08%
TFC250117P000425002024-05-28 1:03PM EDT42.505.956.206.500.00-413626.32%
TFC250117P000450002024-05-16 3:40PM EDT45.006.178.008.450.00-14725.72%
TFC250117P000475002024-05-10 3:08PM EDT47.508.6910.4010.600.00-57125.32%
TFC250117P000500002024-05-29 10:05AM EDT50.0013.1512.7012.90+2.85+27.67%1125825.34%
TFC250117P000525002024-01-03 1:00PM EDT52.5016.3516.1016.600.00-1145.31%
TFC250117P000550002023-07-25 1:18PM EDT55.0022.5025.6026.900.00-40112.99%
TFC250117P000600002024-03-25 1:38PM EDT60.0022.5520.9023.500.00-1147.29%
TFC250117P000650002024-03-12 2:14PM EDT65.0028.2026.8028.450.00-1051.71%
TFC250117P000700002022-09-27 12:55PM EDT70.0027.5223.5028.500.00--10.00%
TFC250117P000750002024-03-06 11:14AM EDT75.0037.8036.4037.850.00-1047.07%