Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250221C00025000 | 2024-08-09 12:37PM EDT | 25.00 | 16.88 | 16.40 | 18.25 | 0.00 | - | - | 1 | 73.10% |
| TFC250221C00027500 | 2024-09-05 1:19PM EDT | 27.50 | 16.05 | 14.05 | 16.60 | 0.00 | - | 30 | 31 | 51.66% |
| TFC250221C00037500 | 2024-10-04 3:13PM EDT | 37.50 | 6.00 | 5.95 | 6.15 | +0.90 | +17.65% | 16 | 41 | 31.74% |
| TFC250221C00040000 | 2024-10-04 10:56AM EDT | 40.00 | 4.03 | 3.35 | 4.30 | +0.38 | +10.41% | 6 | 649 | 29.15% |
| TFC250221C00042500 | 2024-10-04 10:49AM EDT | 42.50 | 2.60 | 2.70 | 3.60 | +0.28 | +12.07% | 2 | 409 | 35.03% |
| TFC250221C00045000 | 2024-10-04 2:23PM EDT | 45.00 | 1.64 | 1.57 | 1.98 | +0.33 | +25.19% | 1 | 1,631 | 28.98% |
| TFC250221C00047500 | 2024-10-04 3:13PM EDT | 47.50 | 0.95 | 0.84 | 0.98 | +0.18 | +23.38% | 5 | 454 | 25.64% |
| TFC250221C00050000 | 2024-10-04 9:35AM EDT | 50.00 | 0.55 | 0.44 | 0.53 | +0.13 | +30.95% | 1 | 258 | 25.22% |
| TFC250221C00052500 | 2024-09-06 9:30AM EDT | 52.50 | 0.59 | 0.22 | 0.30 | 0.00 | - | 2 | 36 | 25.56% |
| TFC250221C00055000 | 2024-09-03 10:58AM EDT | 55.00 | 0.45 | 0.00 | 1.06 | 0.00 | - | 17 | 107 | 42.46% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250221P00030000 | 2024-09-10 10:49AM EDT | 30.00 | 0.38 | 0.19 | 0.51 | 0.00 | - | 1 | 18 | 45.17% |
| TFC250221P00032500 | 2024-10-02 1:05PM EDT | 32.50 | 0.49 | 0.36 | 0.49 | 0.00 | - | 10 | 23 | 36.57% |
| TFC250221P00035000 | 2024-09-26 12:46PM EDT | 35.00 | 0.76 | 0.64 | 0.79 | 0.00 | - | 1 | 145 | 34.01% |
| TFC250221P00037500 | 2024-10-03 11:09AM EDT | 37.50 | 1.51 | 1.00 | 1.28 | 0.00 | - | 13 | 110 | 32.01% |
| TFC250221P00040000 | 2024-10-04 10:23AM EDT | 40.00 | 1.94 | 1.88 | 1.97 | -0.47 | -19.50% | 1 | 207 | 29.79% |
| TFC250221P00042500 | 2024-10-02 11:28AM EDT | 42.50 | 3.30 | 2.91 | 3.05 | 0.00 | - | 4 | 105 | 28.71% |
| TFC250221P00045000 | 2024-09-26 9:59AM EDT | 45.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 72 | 94 | 28.10% |
| TFC250221P00047500 | 2024-08-23 10:07AM EDT | 47.50 | 6.05 | 6.10 | 7.25 | 0.00 | - | 1 | 4 | 38.21% |
© 2024 Yahoo. All rights reserved.