Canada markets open in 5 hours 45 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.42+0.34 (+1.03%)
At close: 04:00PM EDT
33.70 +0.28 (+0.84%)
After hours: 07:34PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC230331C000240002023-03-21 12:50PM EDT24.009.100.000.000.00--00.00%
TFC230331C000250002023-03-20 10:30AM EDT25.007.900.000.000.00-100.00%
TFC230331C000280002023-03-23 12:19PM EDT28.005.100.000.000.00-200.00%
TFC230331C000285002023-03-28 9:54AM EDT28.505.050.000.000.00-1500.00%
TFC230331C000290002023-03-28 11:51AM EDT29.004.300.000.000.00-1000.00%
TFC230331C000295002023-03-24 10:53AM EDT29.503.200.000.000.00-200.00%
TFC230331C000300002023-03-27 9:46AM EDT30.004.700.000.000.00-40000.00%
TFC230331C000310002023-03-28 2:57PM EDT31.002.400.000.000.00-100.00%
TFC230331C000315002023-03-24 9:40AM EDT31.501.820.000.000.00-100.00%
TFC230331C000320002023-03-24 3:59PM EDT32.001.750.000.000.00-7100.00%
TFC230331C000325002023-03-28 1:57PM EDT32.501.000.000.000.00-400.00%
TFC230331C000330002023-03-28 1:14PM EDT33.000.760.000.000.00-1600.00%
TFC230331C000335002023-03-28 3:59PM EDT33.500.500.000.000.00-4601.56%
TFC230331C000340002023-03-28 3:58PM EDT34.000.350.000.000.00-5406.25%
TFC230331C000345002023-03-28 12:05PM EDT34.500.250.000.000.00-29012.50%
TFC230331C000350002023-03-28 2:52PM EDT35.000.100.000.000.00-136012.50%
TFC230331C000355002023-03-28 1:50PM EDT35.500.070.000.000.00-19025.00%
TFC230331C000360002023-03-27 2:00PM EDT36.000.080.000.000.00-86025.00%
TFC230331C000365002023-03-27 9:46AM EDT36.500.250.000.000.00-16025.00%
TFC230331C000370002023-03-27 9:59AM EDT37.000.150.000.000.00-18025.00%
TFC230331C000375002023-03-17 2:48PM EDT37.500.180.000.000.00-5025.00%
TFC230331C000380002023-03-27 9:45AM EDT38.000.100.000.000.00-5025.00%
TFC230331C000390002023-03-27 9:31AM EDT39.000.050.000.000.00-2050.00%
TFC230331C000420002023-03-16 1:11PM EDT42.000.150.000.000.00--050.00%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC230331P000220002023-03-27 10:35AM EDT22.000.030.000.000.00-103050.00%
TFC230331P000225002023-03-27 1:55PM EDT22.500.050.000.000.00-4050.00%
TFC230331P000230002023-03-28 10:37AM EDT23.000.020.000.000.00-1050.00%
TFC230331P000235002023-03-21 2:14PM EDT23.500.150.000.000.00--050.00%
TFC230331P000240002023-03-24 10:30AM EDT24.000.160.000.000.00-10050.00%
TFC230331P000245002023-03-20 9:40AM EDT24.500.630.000.000.00--050.00%
TFC230331P000250002023-03-27 2:07PM EDT25.000.030.000.000.00-21050.00%
TFC230331P000255002023-03-24 11:12AM EDT25.500.250.000.000.00-2050.00%
TFC230331P000260002023-03-24 3:02PM EDT26.000.150.000.000.00-9050.00%
TFC230331P000265002023-03-24 9:35AM EDT26.500.250.000.000.00-15050.00%
TFC230331P000270002023-03-28 11:35AM EDT27.000.050.000.000.00-51050.00%
TFC230331P000275002023-03-20 3:20PM EDT27.500.750.000.000.00--050.00%
TFC230331P000280002023-03-27 12:48PM EDT28.000.070.000.000.00-21050.00%
TFC230331P000285002023-03-28 10:01AM EDT28.500.070.000.000.00-42050.00%
TFC230331P000290002023-03-28 1:27PM EDT29.000.050.000.000.00-10050.00%
TFC230331P000295002023-03-27 11:15AM EDT29.500.200.000.000.00-55025.00%
TFC230331P000300002023-03-28 1:45PM EDT30.000.050.000.000.00-5025.00%
TFC230331P000305002023-03-28 2:07PM EDT30.500.100.000.000.00-1025.00%
TFC230331P000310002023-03-28 2:10PM EDT31.000.150.000.000.00-11025.00%
TFC230331P000315002023-03-28 9:58AM EDT31.500.200.000.000.00-1012.50%
TFC230331P000320002023-03-28 1:54PM EDT32.000.300.000.000.00-40012.50%
TFC230331P000325002023-03-28 3:50PM EDT32.500.350.000.000.00-356012.50%
TFC230331P000330002023-03-28 3:59PM EDT33.000.410.000.000.00-65006.25%
TFC230331P000335002023-03-27 3:51PM EDT33.500.950.000.000.00-35100.00%
TFC230331P000340002023-03-27 11:49AM EDT34.001.250.000.000.00-27500.00%
TFC230331P000345002023-03-27 11:31AM EDT34.501.450.000.000.00-8100.00%
TFC230331P000350002023-03-28 9:30AM EDT35.002.000.000.000.00-100.00%
TFC230331P000360002023-03-27 10:25AM EDT36.002.250.000.000.00-1500.00%
TFC230331P000370002023-03-22 11:29AM EDT37.003.500.000.000.00--00.00%
TFC230331P000375002023-03-17 3:23PM EDT37.507.130.000.000.00-100.00%