Canada markets closed

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.78-0.06 (-0.15%)
At close: 03:59PM EDT
38.79 +0.01 (+0.03%)
After hours: 04:05PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240426C000270002024-04-16 10:12AM EDT27.009.1511.4513.650.00--36370.31%
TFC240426C000300002024-04-16 11:42AM EDT30.006.587.5010.100.00-11129.69%
TFC240426C000320002024-04-22 2:01PM EDT32.006.216.757.050.00-37138.28%
TFC240426C000330002024-04-22 2:16PM EDT33.005.225.756.450.00-33156.05%
TFC240426C000335002024-04-16 9:49AM EDT33.502.815.305.400.00--699.22%
TFC240426C000340002024-04-22 2:04PM EDT34.004.253.955.900.00-2717107.42%
TFC240426C000345002024-04-22 10:56AM EDT34.502.854.304.800.00-101117.77%
TFC240426C000350002024-04-22 11:59AM EDT35.002.903.753.900.00-54667.97%
TFC240426C000355002024-04-24 11:36AM EDT35.503.382.144.15+0.64+23.36%152158.01%
TFC240426C000360002024-04-24 3:09PM EDT36.002.932.282.94-0.07-2.33%1521372.66%
TFC240426C000365002024-04-24 9:30AM EDT36.502.232.202.67-0.47-17.41%633562.50%
TFC240426C000370002024-04-24 2:40PM EDT37.001.761.602.32-0.32-15.38%1248355.47%
TFC240426C000375002024-04-24 11:43AM EDT37.501.451.371.94-0.05-3.33%6566063.09%
TFC240426C000380002024-04-24 3:49PM EDT38.000.870.900.95-0.13-13.00%261,26133.01%
TFC240426C000385002024-04-24 3:45PM EDT38.500.500.520.55-0.32-39.02%14439428.22%
TFC240426C000390002024-04-24 3:36PM EDT39.000.270.270.29-0.09-25.00%13156527.74%
TFC240426C000395002024-04-24 11:04AM EDT39.500.140.100.12-0.03-17.65%122,02026.56%
TFC240426C000400002024-04-24 2:06PM EDT40.000.030.030.04-0.04-57.14%1968925.78%
TFC240426C000405002024-04-24 2:19PM EDT40.500.010.010.02-0.02-66.67%1411328.52%
TFC240426C000410002024-04-23 10:01AM EDT41.000.010.000.010.00-64,11131.25%
TFC240426C000415002024-04-19 2:32PM EDT41.500.020.000.130.00-1152.34%
TFC240426C000420002024-04-15 9:58AM EDT42.000.050.000.150.00-10011860.94%
TFC240426C000425002024-04-22 9:30AM EDT42.500.020.000.020.00-412052.34%
TFC240426C000430002024-04-19 10:20AM EDT43.000.010.000.020.00-14214551.56%
TFC240426C000450002024-04-03 3:07PM EDT45.000.030.000.010.00-1265.63%
TFC240426C000470002024-04-08 9:30AM EDT47.000.010.000.050.00--3100.78%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC240426P000250002024-04-19 10:59AM EDT25.000.010.000.010.00-241175.00%
TFC240426P000270002024-04-11 12:00PM EDT27.000.020.000.220.00-517528228.91%
TFC240426P000280002024-04-18 2:06PM EDT28.000.010.000.020.00-101,320146.88%
TFC240426P000290002024-04-19 3:59PM EDT29.000.010.000.160.00-32,062179.69%
TFC240426P000300002024-04-19 10:13AM EDT30.000.010.000.230.00-442173.44%
TFC240426P000305002024-04-19 10:21AM EDT30.500.020.000.060.00-244244129.69%
TFC240426P000310002024-04-22 9:30AM EDT31.000.020.000.010.00-26096.88%
TFC240426P000315002024-04-19 2:24PM EDT31.500.030.000.190.00-66140.23%
TFC240426P000320002024-04-19 2:23PM EDT32.000.040.000.010.00-2,6012,31784.38%
TFC240426P000325002024-04-22 11:49AM EDT32.500.010.000.010.00-21721878.13%
TFC240426P000330002024-04-23 11:42AM EDT33.000.010.000.020.00-12,45278.13%
TFC240426P000335002024-04-22 11:51AM EDT33.500.020.000.010.00-32643165.63%
TFC240426P000340002024-04-24 10:27AM EDT34.000.010.000.01-0.01-50.00%332459.38%
TFC240426P000345002024-04-23 2:58PM EDT34.500.010.000.010.00-1110653.13%
TFC240426P000350002024-04-24 3:14PM EDT35.000.010.000.01-0.01-50.00%8856553.13%
TFC240426P000355002024-04-24 3:31PM EDT35.500.010.000.01-0.01-50.00%51,59346.88%
TFC240426P000360002024-04-24 11:48AM EDT36.000.020.010.02+0.01+100.00%960044.53%
TFC240426P000365002024-04-24 11:33AM EDT36.500.010.010.02-0.02-66.67%1479237.50%
TFC240426P000370002024-04-24 3:00PM EDT37.000.020.010.03-0.01-33.33%3034433.59%
TFC240426P000375002024-04-24 10:41AM EDT37.500.030.030.04-0.03-50.00%1410027.74%
TFC240426P000380002024-04-24 11:09AM EDT38.000.080.070.08-0.05-38.46%721124.22%
TFC240426P000385002024-04-24 3:00PM EDT38.500.230.180.19-0.04-14.81%677322.27%
TFC240426P000390002024-04-24 3:08PM EDT39.000.430.400.43+0.01+2.38%2216221.88%
TFC240426P000400002024-04-24 3:00PM EDT40.001.320.821.32-2.03-60.60%103533.99%
TFC240426P000410002024-04-08 11:48AM EDT41.002.481.462.680.00--188.28%
TFC240426P000420002024-04-22 11:18AM EDT42.004.392.904.400.00-41104.88%
TFC240426P000470002024-04-22 11:14AM EDT47.009.537.309.100.00-10232.42%