Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240517C00022500 | 2024-03-21 9:38AM EDT | 22.50 | 15.40 | 12.65 | 16.50 | 0.00 | - | 3 | 1 | 0.00% |
| TFC240517C00027500 | 2024-05-08 3:03PM EDT | 27.50 | 12.00 | 11.95 | 12.70 | 0.00 | - | 75 | 0 | 192.77% |
| TFC240517C00030000 | 2024-05-08 3:45PM EDT | 30.00 | 9.60 | 8.45 | 9.60 | 0.00 | - | 292 | 16 | 122.66% |
| TFC240517C00031000 | 2024-04-22 12:39PM EDT | 31.00 | 7.15 | 8.45 | 8.60 | 0.00 | - | - | 0 | 93.75% |
| TFC240517C00032500 | 2024-05-08 3:38PM EDT | 32.50 | 6.55 | 6.95 | 7.10 | 0.00 | - | 6,077 | 1 | 78.13% |
| TFC240517C00035000 | 2024-05-08 3:38PM EDT | 35.00 | 4.45 | 4.45 | 4.60 | 0.00 | - | 18,278 | 0 | 52.34% |
| TFC240517C00036000 | 2024-05-08 3:03PM EDT | 36.00 | 2.94 | 2.24 | 3.60 | 0.00 | - | - | 0 | 51.95% |
| TFC240517C00036500 | 2024-04-22 10:16AM EDT | 36.50 | 1.51 | 2.93 | 3.35 | 0.00 | - | - | 0 | 50.00% |
| TFC240517C00037000 | 2024-05-08 3:38PM EDT | 37.00 | 2.09 | 1.34 | 2.68 | 0.00 | - | 1,620 | 0 | 47.07% |
| TFC240517C00037500 | 2024-05-10 3:40PM EDT | 37.50 | 2.13 | 2.03 | 2.20 | +0.48 | +29.09% | 53 | 332 | 41.80% |
| TFC240517C00038000 | 2024-05-09 11:38AM EDT | 38.00 | 1.26 | 1.51 | 2.23 | 0.00 | - | 2 | 1 | 64.16% |
| TFC240517C00038500 | 2024-05-10 12:20PM EDT | 38.50 | 1.09 | 1.17 | 1.29 | +0.17 | +18.48% | 3 | 166 | 32.52% |
| TFC240517C00039000 | 2024-05-10 3:29PM EDT | 39.00 | 0.84 | 0.81 | 0.84 | +0.22 | +35.48% | 111 | 710 | 26.47% |
| TFC240517C00039500 | 2024-05-10 3:40PM EDT | 39.50 | 0.54 | 0.51 | 0.54 | +0.13 | +31.71% | 361 | 1,306 | 25.39% |
| TFC240517C00040000 | 2024-05-10 3:54PM EDT | 40.00 | 0.30 | 0.30 | 0.32 | +0.08 | +36.36% | 683 | 15,065 | 24.81% |
| TFC240517C00040500 | 2024-05-10 3:45PM EDT | 40.50 | 0.17 | 0.16 | 0.18 | +0.04 | +30.77% | 145 | 955 | 24.81% |
| TFC240517C00041000 | 2024-05-10 3:29PM EDT | 41.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 409 | 1,314 | 25.39% |
| TFC240517C00041500 | 2024-05-07 2:52PM EDT | 41.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 6 | 12 | 26.56% |
| TFC240517C00042000 | 2024-04-29 11:33AM EDT | 42.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 60 | 28.52% |
| TFC240517C00042500 | 2024-05-07 3:58PM EDT | 42.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 30 | 1,914 | 30.86% |
| TFC240517C00043000 | 2024-05-01 2:05PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 32.42% |
| TFC240517C00043500 | 2024-05-10 12:36PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 4 | 35.94% |
| TFC240517C00044000 | 2024-05-07 9:44AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 39.45% |
| TFC240517C00045000 | 2024-04-26 12:28PM EDT | 45.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 57 | 55.86% |
| TFC240517C00047500 | 2024-04-11 1:44PM EDT | 47.50 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 104 | 119.73% |
| TFC240517C00050000 | 2024-04-22 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 78.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240517P00020000 | 2024-04-23 10:45AM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 101 | 328.91% |
| TFC240517P00022500 | 2024-02-29 11:10AM EDT | 22.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | - | 1 | 209.38% |
| TFC240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2,479 | 118.75% |
| TFC240517P00027500 | 2024-04-22 10:17AM EDT | 27.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 2 | 201 | 120.31% |
| TFC240517P00029000 | 2024-04-22 10:09AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 60 | 102.34% |
| TFC240517P00030000 | 2024-04-29 2:49PM EDT | 30.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 50 | 395 | 138.28% |
| TFC240517P00030500 | 2024-04-22 10:17AM EDT | 30.50 | 0.08 | 0.00 | 1.05 | 0.00 | - | - | 20 | 166.21% |
| TFC240517P00031000 | 2024-04-25 3:49PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 194 | 82.81% |
| TFC240517P00031500 | 2024-05-10 2:41PM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 147 | 71.88% |
| TFC240517P00032000 | 2024-04-30 3:54PM EDT | 32.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 84 | 272 | 70.31% |
| TFC240517P00032500 | 2024-05-10 12:29PM EDT | 32.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 3,007 | 66.41% |
| TFC240517P00033000 | 2024-04-22 2:50PM EDT | 33.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | - | 3 | 86.72% |
| TFC240517P00033500 | 2024-05-03 3:31PM EDT | 33.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 256 | 270 | 57.03% |
| TFC240517P00034000 | 2024-05-01 3:10PM EDT | 34.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 22 | 22 | 50.00% |
| TFC240517P00034500 | 2024-05-07 9:30AM EDT | 34.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 29 | 48.44% |
| TFC240517P00035000 | 2024-05-10 11:19AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 9,595 | 46.88% |
| TFC240517P00035500 | 2024-05-09 9:49AM EDT | 35.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 76 | 927 | 42.19% |
| TFC240517P00036000 | 2024-05-10 3:43PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 307 | 37.50% |
| TFC240517P00036500 | 2024-05-09 9:58AM EDT | 36.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2 | 576 | 34.77% |
| TFC240517P00037000 | 2024-05-10 1:47PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 2 | 427 | 31.25% |
| TFC240517P00037500 | 2024-05-10 3:45PM EDT | 37.50 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 15 | 4,090 | 28.52% |
| TFC240517P00038000 | 2024-05-09 3:21PM EDT | 38.00 | 0.14 | 0.10 | 0.11 | -0.03 | -17.65% | 1 | 143 | 26.37% |
| TFC240517P00038500 | 2024-05-10 3:58PM EDT | 38.50 | 0.17 | 0.16 | 0.19 | -0.17 | -50.00% | 34 | 836 | 25.20% |
| TFC240517P00039000 | 2024-05-10 3:52PM EDT | 39.00 | 0.30 | 0.29 | 0.32 | -0.22 | -42.31% | 434 | 73 | 24.02% |
| TFC240517P00039500 | 2024-05-10 3:29PM EDT | 39.50 | 0.50 | 0.50 | 0.52 | -0.33 | -39.76% | 1,118 | 84 | 23.15% |
| TFC240517P00040000 | 2024-05-10 3:22PM EDT | 40.00 | 0.76 | 0.77 | 0.81 | -0.40 | -34.48% | 27 | 297 | 22.85% |
| TFC240517P00041500 | 2024-04-22 3:03PM EDT | 41.50 | 3.87 | 1.85 | 2.10 | 0.00 | - | - | 1 | 27.74% |
| TFC240517P00042500 | 2024-03-28 10:15AM EDT | 42.50 | 4.30 | 2.64 | 6.05 | 0.00 | - | 10 | 15 | 112.70% |
| TFC240517P00045000 | 2024-04-08 12:45PM EDT | 45.00 | 6.45 | 5.85 | 6.85 | 0.00 | - | - | 1 | 117.87% |
© 2024 Yahoo. All rights reserved.