Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510C00033000 | 2024-04-26 9:57AM EDT | 33.00 | 5.35 | 6.80 | 7.35 | 0.00 | - | 2 | 2 | 134.77% |
| TFC240510C00034000 | 2024-05-02 12:03PM EDT | 34.00 | 4.25 | 5.20 | 6.45 | 0.00 | - | 1 | 1 | 162.70% |
| TFC240510C00034500 | 2024-04-30 11:22AM EDT | 34.50 | 3.45 | 4.00 | 6.15 | 0.00 | - | 27 | 11 | 171.29% |
| TFC240510C00035000 | 2024-04-18 10:31AM EDT | 35.00 | 1.64 | 5.10 | 5.25 | 0.00 | - | - | 1 | 114.45% |
| TFC240510C00036000 | 2024-05-03 2:05PM EDT | 36.00 | 2.92 | 4.10 | 4.25 | 0.00 | - | 3 | 93 | 96.68% |
| TFC240510C00036500 | 2024-04-22 12:18PM EDT | 36.50 | 1.90 | 2.49 | 4.75 | 0.00 | - | - | 19 | 82.03% |
| TFC240510C00037000 | 2024-05-03 2:40PM EDT | 37.00 | 1.88 | 3.05 | 3.20 | 0.00 | - | 7 | 202 | 73.83% |
| TFC240510C00037500 | 2024-05-06 10:13AM EDT | 37.50 | 1.65 | 2.64 | 2.97 | 0.00 | - | 1 | 29 | 80.37% |
| TFC240510C00038000 | 2024-05-06 2:19PM EDT | 38.00 | 2.15 | 2.14 | 2.20 | +0.75 | +53.57% | 1 | 380 | 59.57% |
| TFC240510C00038500 | 2024-05-06 2:04PM EDT | 38.50 | 0.88 | 1.18 | 1.76 | 0.00 | - | 46 | 195 | 56.54% |
| TFC240510C00039000 | 2024-05-07 9:30AM EDT | 39.00 | 1.28 | 1.15 | 1.23 | +0.68 | +113.33% | 7 | 803 | 43.75% |
| TFC240510C00039500 | 2024-05-07 9:53AM EDT | 39.50 | 0.81 | 0.59 | 0.78 | +0.53 | +189.29% | 22 | 440 | 35.16% |
| TFC240510C00040000 | 2024-05-07 9:47AM EDT | 40.00 | 0.37 | 0.36 | 0.39 | +0.24 | +184.62% | 63 | 671 | 27.34% |
| TFC240510C00040500 | 2024-05-07 9:38AM EDT | 40.50 | 0.15 | 0.18 | 0.19 | +0.11 | +275.00% | 140 | 649 | 26.07% |
| TFC240510C00041000 | 2024-05-07 9:39AM EDT | 41.00 | 0.07 | 0.05 | 0.07 | +0.05 | +250.00% | 12 | 135 | 24.41% |
| TFC240510C00041500 | 2024-05-06 1:59PM EDT | 41.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1 | 71 | 25.39% |
| TFC240510C00042000 | 2024-05-03 11:32AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 204 | 28.52% |
| TFC240510C00043000 | 2024-04-23 12:46PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| TFC240510C00045000 | 2024-04-08 11:24AM EDT | 45.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | - | 1 | 76.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510P00028000 | 2024-04-17 2:05PM EDT | 28.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 50 | 143.75% |
| TFC240510P00029000 | 2024-04-17 9:30AM EDT | 29.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 1 | 171.88% |
| TFC240510P00030000 | 2024-04-16 3:12PM EDT | 30.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | - | 1 | 156.25% |
| TFC240510P00030500 | 2024-04-25 11:47AM EDT | 30.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 1 | 148.83% |
| TFC240510P00031000 | 2024-04-10 10:28AM EDT | 31.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | - | 1 | 141.41% |
| TFC240510P00032000 | 2024-05-02 12:24PM EDT | 32.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | - | 10 | 148.05% |
| TFC240510P00033000 | 2024-04-29 3:35PM EDT | 33.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 3 | 111.72% |
| TFC240510P00033500 | 2024-04-30 11:23AM EDT | 33.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 15 | 19 | 104.30% |
| TFC240510P00034000 | 2024-05-03 3:47PM EDT | 34.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 8 | 29 | 97.27% |
| TFC240510P00035000 | 2024-05-06 2:54PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 101 | 25.00% |
| TFC240510P00035500 | 2024-05-06 9:48AM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 55 | 50.00% |
| TFC240510P00036000 | 2024-05-06 1:49PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 467 | 45.31% |
| TFC240510P00036500 | 2024-05-06 10:05AM EDT | 36.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 34 | 44.53% |
| TFC240510P00037000 | 2024-05-06 3:53PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 197 | 208 | 25.00% |
| TFC240510P00037500 | 2024-05-07 9:47AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | -0.03 | -60.00% | 2 | 117 | 12.50% |
| TFC240510P00038000 | 2024-05-06 1:21PM EDT | 38.00 | 0.05 | 0.03 | 0.04 | -0.13 | -41.94% | 1 | 452 | 31.25% |
| TFC240510P00038500 | 2024-05-06 3:11PM EDT | 38.50 | 0.06 | 0.06 | 0.07 | -0.21 | -43.75% | 1 | 191 | 28.52% |
| TFC240510P00039000 | 2024-05-07 9:45AM EDT | 39.00 | 0.18 | 0.14 | 0.15 | -0.26 | -59.09% | 6 | 357 | 27.74% |
| TFC240510P00039500 | 2024-05-07 9:32AM EDT | 39.50 | 0.36 | 0.31 | 0.32 | -0.48 | -57.14% | 71 | 146 | 28.91% |
| TFC240510P00040000 | 2024-05-06 1:33PM EDT | 40.00 | 1.43 | 0.55 | 0.59 | 0.00 | - | 1 | 458 | 31.06% |
| TFC240510P00041000 | 2024-05-07 9:32AM EDT | 41.00 | 1.50 | 1.02 | 1.41 | -3.50 | -70.00% | 1 | 18 | 41.21% |
| TFC240510P00043500 | 2024-05-01 3:05PM EDT | 43.50 | 5.30 | 2.52 | 4.00 | 0.00 | - | - | 1 | 88.67% |
© 2024 Yahoo. All rights reserved.