Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EST. Market open.
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC231208C00027000 | 2023-11-09 12:28PM EST | 27.00 | 2.95 | 6.10 | 6.30 | 0.00 | - | - | 187 | 100.00% |
| TFC231208C00028000 | 2023-11-02 12:07PM EST | 28.00 | 2.20 | 5.20 | 5.50 | 0.00 | - | 1 | 2 | 124.22% |
| TFC231208C00029000 | 2023-12-04 10:49AM EST | 29.00 | 3.90 | 4.20 | 4.30 | -0.60 | -13.33% | 50 | 80 | 85.16% |
| TFC231208C00029500 | 2023-12-05 2:25PM EST | 29.50 | 3.70 | 3.60 | 3.80 | +0.60 | +19.35% | 1 | 1 | 62.50% |
| TFC231208C00030000 | 2023-12-05 2:24PM EST | 30.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 31 | 115 | 55.08% |
| TFC231208C00030500 | 2023-12-01 11:29AM EST | 30.50 | 2.34 | 2.65 | 2.80 | 0.00 | - | 5 | 5 | 53.91% |
| TFC231208C00031000 | 2023-12-04 1:22PM EST | 31.00 | 2.40 | 2.15 | 2.30 | 0.00 | - | 27 | 424 | 58.01% |
| TFC231208C00031500 | 2023-12-01 10:51AM EST | 31.50 | 1.45 | 1.70 | 1.80 | 0.00 | - | 4 | 17 | 48.24% |
| TFC231208C00032000 | 2023-12-05 11:24AM EST | 32.00 | 1.22 | 1.25 | 1.35 | -0.18 | -12.86% | 65 | 1,402 | 43.36% |
| TFC231208C00032500 | 2023-12-04 3:00PM EST | 32.50 | 1.00 | 0.80 | 0.95 | 0.00 | - | 10 | 181 | 40.23% |
| TFC231208C00033000 | 2023-12-05 12:59PM EST | 33.00 | 0.53 | 0.50 | 0.60 | -0.10 | -15.87% | 122 | 1,369 | 36.91% |
| TFC231208C00033500 | 2023-12-05 1:20PM EST | 33.50 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 82 | 2,285 | 35.74% |
| TFC231208C00034000 | 2023-12-05 2:08PM EST | 34.00 | 0.15 | 0.15 | 0.20 | -0.07 | -31.82% | 107 | 868 | 36.52% |
| TFC231208C00034500 | 2023-12-05 2:21PM EST | 34.50 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 40 | 116 | 36.33% |
| TFC231208C00035000 | 2023-12-05 12:14PM EST | 35.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 216 | 37.11% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC231208P00018000 | 2023-11-07 12:01PM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TFC231208P00021000 | 2023-11-02 1:58PM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 200 | 196.88% |
| TFC231208P00022000 | 2023-11-02 2:38PM EST | 22.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 100 | 103 | 178.13% |
| TFC231208P00023000 | 2023-11-09 2:25PM EST | 23.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 210 | 160.94% |
| TFC231208P00024000 | 2023-11-13 3:28PM EST | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 416 | 145.31% |
| TFC231208P00025000 | 2023-11-13 9:50AM EST | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 45 | 215 | 128.13% |
| TFC231208P00026000 | 2023-11-20 3:40PM EST | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 182 | 112.50% |
| TFC231208P00027000 | 2023-11-17 9:58AM EST | 27.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 97.66% |
| TFC231208P00028000 | 2023-11-24 9:56AM EST | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 37 | 82.81% |
| TFC231208P00029000 | 2023-11-20 12:53PM EST | 29.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 32 | 189 | 67.97% |
| TFC231208P00029500 | 2023-11-30 9:52AM EST | 29.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 60.94% |
| TFC231208P00030000 | 2023-12-01 11:04AM EST | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 53.13% |
| TFC231208P00030500 | 2023-12-04 3:41PM EST | 30.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 27 | 53.13% |
| TFC231208P00031000 | 2023-12-05 9:43AM EST | 31.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 52 | 206 | 44.92% |
| TFC231208P00031500 | 2023-12-05 12:37PM EST | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 807 | 36.33% |
| TFC231208P00032000 | 2023-12-05 10:54AM EST | 32.00 | 0.15 | 0.05 | 0.10 | +0.03 | +25.00% | 1 | 778 | 34.57% |
| TFC231208P00032500 | 2023-12-05 11:19AM EST | 32.50 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 155 | 955 | 33.50% |
| TFC231208P00033000 | 2023-12-05 12:03PM EST | 33.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 92 | 222 | 31.06% |
| TFC231208P00033500 | 2023-12-05 11:04AM EST | 33.50 | 0.75 | 0.55 | 0.65 | +0.15 | +25.00% | 45 | 82 | 33.50% |
| TFC231208P00034000 | 2023-12-04 11:15AM EST | 34.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 10 | 22 | 33.79% |
© 2023 Yahoo. All rights reserved.