Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116C00017500 | 2023-11-07 11:08AM EST | 17.50 | 13.05 | 14.30 | 16.30 | 0.00 | - | 6 | 6 | 52.91% |
| TFC260116C00020000 | 2023-11-17 2:00PM EST | 20.00 | 12.64 | 12.10 | 14.20 | 0.00 | - | 1 | 30 | 47.88% |
| TFC260116C00022500 | 2023-11-17 11:12AM EST | 22.50 | 10.70 | 10.20 | 10.60 | 0.00 | - | 1 | 20 | 30.69% |
| TFC260116C00025000 | 2023-11-09 2:19PM EST | 25.00 | 8.40 | 8.50 | 9.40 | +1.11 | +15.23% | 2 | 64 | 33.86% |
| TFC260116C00027500 | 2023-11-09 11:58AM EST | 27.50 | 6.40 | 7.00 | 7.50 | 0.00 | - | 1 | 232 | 30.58% |
| TFC260116C00030000 | 2023-11-27 10:19AM EST | 30.00 | 6.05 | 5.80 | 6.20 | 0.00 | - | 25 | 2,616 | 30.21% |
| TFC260116C00032500 | 2023-11-21 12:47PM EST | 32.50 | 5.01 | 4.60 | 5.20 | 0.00 | - | 1 | 510 | 30.51% |
| TFC260116C00035000 | 2023-11-22 10:40AM EST | 35.00 | 4.30 | 3.70 | 4.10 | 0.00 | - | 5 | 93 | 29.35% |
| TFC260116C00037500 | 2023-11-21 1:40PM EST | 37.50 | 3.25 | 2.90 | 3.30 | 0.00 | - | 36 | 43 | 29.02% |
| TFC260116C00040000 | 2023-11-20 10:08AM EST | 40.00 | 2.60 | 2.25 | 2.65 | 0.00 | - | 1 | 44 | 28.78% |
| TFC260116C00042500 | 2023-11-20 3:10PM EST | 42.50 | 2.12 | 1.80 | 2.40 | 0.00 | - | 4 | 453 | 30.29% |
| TFC260116C00045000 | 2023-11-21 1:40PM EST | 45.00 | 1.95 | 0.70 | 2.30 | 0.00 | - | 5 | 57 | 32.32% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116P00015000 | 2023-11-14 2:06PM EST | 15.00 | 1.00 | 0.80 | 1.15 | 0.00 | - | 1 | 96 | 48.88% |
| TFC260116P00017500 | 2023-11-17 11:41AM EST | 17.50 | 1.40 | 1.15 | 1.50 | 0.00 | - | 1 | 1 | 44.85% |
| TFC260116P00020000 | 2023-11-28 3:27PM EST | 20.00 | 1.80 | 1.60 | 1.90 | -0.15 | -7.69% | 1 | 74 | 41.10% |
| TFC260116P00022500 | 2023-11-15 9:54AM EST | 22.50 | 2.47 | 2.20 | 2.55 | 0.00 | - | 8 | 385 | 39.11% |
| TFC260116P00025000 | 2023-11-20 3:24PM EST | 25.00 | 2.99 | 2.95 | 3.30 | 0.00 | - | 1 | 470 | 37.11% |
| TFC260116P00027500 | 2023-11-27 10:54AM EST | 27.50 | 4.08 | 3.80 | 4.20 | 0.00 | - | 4 | 730 | 35.35% |
| TFC260116P00030000 | 2023-11-24 9:33AM EST | 30.00 | 4.80 | 4.90 | 5.30 | 0.00 | - | 10 | 1,293 | 34.05% |
| TFC260116P00032500 | 2023-11-03 1:52PM EST | 32.50 | 7.02 | 6.10 | 6.50 | 0.00 | - | 2 | 44 | 32.53% |
| TFC260116P00035000 | 2023-11-21 11:56AM EST | 35.00 | 7.60 | 7.40 | 7.90 | 0.00 | - | 10 | 59 | 31.35% |
| TFC260116P00037500 | 2023-11-09 2:04PM EST | 37.50 | 10.80 | 8.90 | 9.40 | 0.00 | - | 1 | 17 | 29.94% |
| TFC260116P00040000 | 2023-11-13 12:04PM EST | 40.00 | 12.00 | 10.60 | 11.20 | 0.00 | - | 1 | 19 | 29.47% |
| TFC260116P00042500 | 2023-09-26 9:06AM EST | 42.50 | 15.02 | 15.30 | 16.30 | 0.00 | - | - | 1 | 47.01% |
| TFC260116P00045000 | 2023-11-20 11:04AM EST | 45.00 | 14.10 | 14.30 | 16.80 | 0.00 | - | 6 | 10 | 38.68% |
© 2023 Yahoo. All rights reserved.