Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230331C00024000 | 2023-03-21 12:50PM EDT | 24.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC230331C00025000 | 2023-03-20 10:30AM EDT | 25.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC230331C00028000 | 2023-03-23 12:19PM EDT | 28.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TFC230331C00028500 | 2023-03-28 9:54AM EDT | 28.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TFC230331C00029000 | 2023-03-28 11:51AM EDT | 29.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TFC230331C00029500 | 2023-03-24 10:53AM EDT | 29.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TFC230331C00030000 | 2023-03-27 9:46AM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| TFC230331C00031000 | 2023-03-28 2:57PM EDT | 31.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC230331C00031500 | 2023-03-24 9:40AM EDT | 31.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC230331C00032000 | 2023-03-24 3:59PM EDT | 32.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TFC230331C00032500 | 2023-03-28 1:57PM EDT | 32.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TFC230331C00033000 | 2023-03-28 1:14PM EDT | 33.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TFC230331C00033500 | 2023-03-28 3:59PM EDT | 33.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| TFC230331C00034000 | 2023-03-28 3:58PM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| TFC230331C00034500 | 2023-03-28 12:05PM EDT | 34.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TFC230331C00035000 | 2023-03-28 2:52PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| TFC230331C00035500 | 2023-03-28 1:50PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TFC230331C00036000 | 2023-03-27 2:00PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| TFC230331C00036500 | 2023-03-27 9:46AM EDT | 36.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TFC230331C00037000 | 2023-03-27 9:59AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TFC230331C00037500 | 2023-03-17 2:48PM EDT | 37.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TFC230331C00038000 | 2023-03-27 9:45AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TFC230331C00039000 | 2023-03-27 9:31AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TFC230331C00042000 | 2023-03-16 1:11PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230331P00022000 | 2023-03-27 10:35AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| TFC230331P00022500 | 2023-03-27 1:55PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TFC230331P00023000 | 2023-03-28 10:37AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC230331P00023500 | 2023-03-21 2:14PM EDT | 23.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC230331P00024000 | 2023-03-24 10:30AM EDT | 24.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TFC230331P00024500 | 2023-03-20 9:40AM EDT | 24.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC230331P00025000 | 2023-03-27 2:07PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TFC230331P00025500 | 2023-03-24 11:12AM EDT | 25.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TFC230331P00026000 | 2023-03-24 3:02PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TFC230331P00026500 | 2023-03-24 9:35AM EDT | 26.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TFC230331P00027000 | 2023-03-28 11:35AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| TFC230331P00027500 | 2023-03-20 3:20PM EDT | 27.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC230331P00028000 | 2023-03-27 12:48PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TFC230331P00028500 | 2023-03-28 10:01AM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TFC230331P00029000 | 2023-03-28 1:27PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TFC230331P00029500 | 2023-03-27 11:15AM EDT | 29.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| TFC230331P00030000 | 2023-03-28 1:45PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TFC230331P00030500 | 2023-03-28 2:07PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC230331P00031000 | 2023-03-28 2:10PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TFC230331P00031500 | 2023-03-28 9:58AM EDT | 31.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TFC230331P00032000 | 2023-03-28 1:54PM EDT | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TFC230331P00032500 | 2023-03-28 3:50PM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| TFC230331P00033000 | 2023-03-28 3:59PM EDT | 33.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 6.25% |
| TFC230331P00033500 | 2023-03-27 3:51PM EDT | 33.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| TFC230331P00034000 | 2023-03-27 11:49AM EDT | 34.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| TFC230331P00034500 | 2023-03-27 11:31AM EDT | 34.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TFC230331P00035000 | 2023-03-28 9:30AM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC230331P00036000 | 2023-03-27 10:25AM EDT | 36.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TFC230331P00037000 | 2023-03-22 11:29AM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC230331P00037500 | 2023-03-17 3:23PM EDT | 37.50 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
