Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250620C00017500 | 2023-11-16 12:06PM EDT | 17.50 | 14.30 | 17.20 | 20.10 | 0.00 | - | - | 13 | 0.00% |
| TFC250620C00020000 | 2024-04-02 9:43AM EDT | 20.00 | 18.11 | 17.20 | 18.55 | 0.00 | - | 2 | 47 | 41.07% |
| TFC250620C00022500 | 2023-12-22 12:12PM EDT | 22.50 | 14.50 | 14.85 | 15.70 | 0.00 | - | 5 | 28 | 21.68% |
| TFC250620C00025000 | 2024-04-22 9:57AM EDT | 25.00 | 12.45 | 12.40 | 15.85 | 0.00 | - | 11 | 56 | 57.14% |
| TFC250620C00027500 | 2024-04-19 10:50AM EDT | 27.50 | 10.15 | 9.55 | 11.60 | 0.00 | - | 1 | 2 | 31.15% |
| TFC250620C00030000 | 2024-04-11 11:13AM EDT | 30.00 | 8.90 | 9.40 | 11.00 | 0.00 | - | 3 | 103 | 42.08% |
| TFC250620C00032500 | 2024-04-17 2:48PM EDT | 32.50 | 6.87 | 6.95 | 7.95 | 0.00 | - | 2 | 62 | 30.37% |
| TFC250620C00035000 | 2024-04-19 11:14AM EDT | 35.00 | 5.55 | 6.10 | 6.45 | 0.00 | - | 1 | 106 | 30.13% |
| TFC250620C00037500 | 2024-04-17 12:00PM EDT | 37.50 | 3.60 | 4.90 | 5.50 | 0.00 | - | 3 | 167 | 32.01% |
| TFC250620C00040000 | 2024-04-25 10:55AM EDT | 40.00 | 3.74 | 3.65 | 4.70 | 0.00 | - | 30 | 209 | 33.46% |
| TFC250620C00042500 | 2024-04-25 10:49AM EDT | 42.50 | 3.29 | 2.76 | 3.00 | 0.00 | - | 30 | 474 | 28.28% |
| TFC250620C00045000 | 2024-04-26 1:03PM EDT | 45.00 | 2.40 | 2.08 | 2.46 | +0.25 | +11.63% | 21 | 77 | 29.25% |
| TFC250620C00047500 | 2024-04-26 3:44PM EDT | 47.50 | 1.60 | 1.55 | 1.72 | +0.03 | +1.91% | 1 | 10 | 27.92% |
| TFC250620C00050000 | 2024-04-25 9:52AM EDT | 50.00 | 1.15 | 1.03 | 1.60 | 0.00 | - | 32 | 298 | 30.26% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250620P00020000 | 2024-04-09 12:14PM EDT | 20.00 | 0.49 | 0.33 | 0.46 | 0.00 | - | 1 | 5 | 43.07% |
| TFC250620P00022500 | 2024-03-18 3:07PM EDT | 22.50 | 1.05 | 0.87 | 1.10 | 0.00 | - | 1 | 3 | 47.02% |
| TFC250620P00025000 | 2024-03-28 2:22PM EDT | 25.00 | 1.05 | 0.83 | 0.98 | 0.00 | - | 50 | 57 | 38.23% |
| TFC250620P00027500 | 2024-04-25 3:59PM EDT | 27.50 | 1.33 | 1.22 | 1.41 | 0.00 | - | 1 | 395 | 36.50% |
| TFC250620P00030000 | 2024-04-26 1:53PM EDT | 30.00 | 1.78 | 1.76 | 1.89 | 0.00 | - | 4 | 227 | 34.20% |
| TFC250620P00032500 | 2024-04-24 9:59AM EDT | 32.50 | 2.25 | 2.16 | 2.60 | 0.00 | - | 3 | 190 | 32.81% |
| TFC250620P00035000 | 2024-04-25 11:16AM EDT | 35.00 | 3.59 | 2.49 | 3.50 | 0.00 | - | 6 | 118 | 31.63% |
| TFC250620P00037500 | 2024-04-26 11:48AM EDT | 37.50 | 4.45 | 4.40 | 4.60 | -0.35 | -7.29% | 15 | 184 | 30.59% |
| TFC250620P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 5.55 | 5.70 | 6.00 | 0.00 | - | 1 | 50 | 30.24% |
| TFC250620P00042500 | 2023-12-20 11:34AM EDT | 42.50 | 8.60 | 6.05 | 10.50 | 0.00 | - | 1 | 21 | 47.82% |
| TFC250620P00045000 | 2024-02-05 2:03PM EDT | 45.00 | 10.50 | 9.70 | 10.00 | 0.00 | - | 3 | 150 | 33.85% |
| TFC250620P00047500 | 2024-04-25 10:03AM EDT | 47.50 | 10.97 | 10.50 | 10.95 | 0.00 | - | 26 | 32 | 27.22% |
| TFC250620P00055000 | 2024-04-03 2:21PM EDT | 55.00 | 17.37 | 17.15 | 19.10 | 0.00 | - | 4 | 4 | 41.10% |
© 2024 Yahoo. All rights reserved.