Canada markets close in 1 hour 2 minutes

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.17-0.11 (-0.33%)
As of 02:58PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC231208C000270002023-11-09 12:28PM EST27.002.956.106.300.00--187100.00%
TFC231208C000280002023-11-02 12:07PM EST28.002.205.205.500.00-12124.22%
TFC231208C000290002023-12-04 10:49AM EST29.003.904.204.30-0.60-13.33%508085.16%
TFC231208C000295002023-12-05 2:25PM EST29.503.703.603.80+0.60+19.35%1162.50%
TFC231208C000300002023-12-05 2:24PM EST30.003.303.103.300.00-3111555.08%
TFC231208C000305002023-12-01 11:29AM EST30.502.342.652.800.00-5553.91%
TFC231208C000310002023-12-04 1:22PM EST31.002.402.152.300.00-2742458.01%
TFC231208C000315002023-12-01 10:51AM EST31.501.451.701.800.00-41748.24%
TFC231208C000320002023-12-05 11:24AM EST32.001.221.251.35-0.18-12.86%651,40243.36%
TFC231208C000325002023-12-04 3:00PM EST32.501.000.800.950.00-1018140.23%
TFC231208C000330002023-12-05 12:59PM EST33.000.530.500.60-0.10-15.87%1221,36936.91%
TFC231208C000335002023-12-05 1:20PM EST33.500.300.300.35-0.10-25.00%822,28535.74%
TFC231208C000340002023-12-05 2:08PM EST34.000.150.150.20-0.07-31.82%10786836.52%
TFC231208C000345002023-12-05 2:21PM EST34.500.060.050.10-0.05-45.45%4011636.33%
TFC231208C000350002023-12-05 12:14PM EST35.000.020.000.05-0.03-60.00%121637.11%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFC231208P000180002023-11-07 12:01PM EST18.000.020.000.000.00-5550.00%
TFC231208P000210002023-11-02 1:58PM EST21.000.050.000.050.00--200196.88%
TFC231208P000220002023-11-02 2:38PM EST22.000.060.000.050.00-100103178.13%
TFC231208P000230002023-11-09 2:25PM EST23.000.060.000.050.00-60210160.94%
TFC231208P000240002023-11-13 3:28PM EST24.000.050.000.050.00-105416145.31%
TFC231208P000250002023-11-13 9:50AM EST25.000.100.000.050.00-45215128.13%
TFC231208P000260002023-11-20 3:40PM EST26.000.030.000.050.00-2182112.50%
TFC231208P000270002023-11-17 9:58AM EST27.000.060.000.050.00-17697.66%
TFC231208P000280002023-11-24 9:56AM EST28.000.050.000.050.00-53782.81%
TFC231208P000290002023-11-20 12:53PM EST29.000.110.000.050.00-3218967.97%
TFC231208P000295002023-11-30 9:52AM EST29.500.050.000.050.00--10060.94%
TFC231208P000300002023-12-01 11:04AM EST30.000.080.000.050.00-114953.13%
TFC231208P000305002023-12-04 3:41PM EST30.500.030.000.050.00-292753.13%
TFC231208P000310002023-12-05 9:43AM EST31.000.060.000.05+0.01+20.00%5220644.92%
TFC231208P000315002023-12-05 12:37PM EST31.500.050.000.050.00-1080736.33%
TFC231208P000320002023-12-05 10:54AM EST32.000.150.050.10+0.03+25.00%177834.57%
TFC231208P000325002023-12-05 11:19AM EST32.500.200.150.20-0.03-13.04%15595533.50%
TFC231208P000330002023-12-05 12:03PM EST33.000.300.300.35-0.10-25.00%9222231.06%
TFC231208P000335002023-12-05 11:04AM EST33.500.750.550.65+0.15+25.00%458233.50%
TFC231208P000340002023-12-04 11:15AM EST34.000.800.901.000.00-102233.79%