Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240503C00034000 | 2024-04-02 9:35AM EDT | 34.00 | 4.35 | 3.95 | 5.20 | 0.00 | - | 10 | 10 | 146.29% |
| TFC240503C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 2.55 | 2.94 | 4.15 | 0.00 | - | 3 | 1 | 119.14% |
| TFC240503C00035500 | 2024-04-17 1:46PM EDT | 35.50 | 1.16 | 1.95 | 2.83 | 0.00 | - | - | 36 | 84.57% |
| TFC240503C00036000 | 2024-04-30 1:55PM EDT | 36.00 | 1.99 | 1.96 | 2.23 | 0.00 | - | 50 | 166 | 62.11% |
| TFC240503C00036500 | 2024-05-01 2:00PM EDT | 36.50 | 1.62 | 1.35 | 1.73 | -0.18 | -10.00% | 1 | 275 | 51.76% |
| TFC240503C00037000 | 2024-04-30 12:33PM EDT | 37.00 | 1.00 | 1.12 | 1.20 | 0.00 | - | 10 | 308 | 37.70% |
| TFC240503C00037500 | 2024-05-01 2:33PM EDT | 37.50 | 0.72 | 0.73 | 0.80 | -0.04 | -5.26% | 12 | 292 | 34.77% |
| TFC240503C00038000 | 2024-05-01 3:40PM EDT | 38.00 | 0.42 | 0.43 | 0.49 | +0.04 | +10.53% | 124 | 490 | 33.79% |
| TFC240503C00038500 | 2024-05-01 3:57PM EDT | 38.50 | 0.21 | 0.22 | 0.26 | -0.05 | -19.23% | 279 | 374 | 32.42% |
| TFC240503C00039000 | 2024-05-01 3:45PM EDT | 39.00 | 0.16 | 0.10 | 0.13 | +0.03 | +23.08% | 173 | 1,379 | 32.81% |
| TFC240503C00039500 | 2024-05-01 2:45PM EDT | 39.50 | 0.14 | 0.04 | 0.06 | +0.07 | +100.00% | 96 | 662 | 33.20% |
| TFC240503C00040000 | 2024-05-01 3:42PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 40 | 749 | 37.11% |
| TFC240503C00040500 | 2024-04-30 10:34AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 125 | 38.28% |
| TFC240503C00041000 | 2024-04-29 10:30AM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 67 | 44.53% |
| TFC240503C00041500 | 2024-04-29 10:16AM EDT | 41.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 50.00% |
| TFC240503C00042000 | 2024-04-26 12:36PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 63 | 86 | 50.00% |
| TFC240503C00043000 | 2024-04-19 11:50AM EDT | 43.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 18 | 158.40% |
| TFC240503C00046000 | 2024-04-01 2:05PM EDT | 46.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | - | 20 | 249.81% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240503P00027000 | 2024-04-17 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 43 | 214.06% |
| TFC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 23 | 93 | 167.19% |
| TFC240503P00029000 | 2024-04-16 12:20PM EDT | 29.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 28 | 56 | 341.02% |
| TFC240503P00030000 | 2024-04-24 2:00PM EDT | 30.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 257.81% |
| TFC240503P00031000 | 2024-04-25 11:30AM EDT | 31.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 145 | 140.63% |
| TFC240503P00031500 | 2024-04-22 3:45PM EDT | 31.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 485 | 98.44% |
| TFC240503P00032000 | 2024-04-22 11:52AM EDT | 32.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 7 | 27 | 207.81% |
| TFC240503P00032500 | 2024-04-26 11:19AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 390 | 68.75% |
| TFC240503P00033000 | 2024-04-26 12:18PM EDT | 33.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 273 | 85.16% |
| TFC240503P00033500 | 2024-04-26 12:36PM EDT | 33.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 101 | 170.51% |
| TFC240503P00034000 | 2024-04-30 12:33PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 53.13% |
| TFC240503P00034500 | 2024-04-26 12:49PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 7 | 50.78% |
| TFC240503P00035000 | 2024-04-30 10:26AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 106 | 43.75% |
| TFC240503P00035500 | 2024-04-26 11:42AM EDT | 35.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 515 | 42.19% |
| TFC240503P00036000 | 2024-05-01 2:45PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 10 | 105 | 38.28% |
| TFC240503P00036500 | 2024-05-01 11:32AM EDT | 36.50 | 0.08 | 0.04 | 0.06 | -0.06 | -42.86% | 11 | 106 | 36.33% |
| TFC240503P00037000 | 2024-05-01 10:35AM EDT | 37.00 | 0.21 | 0.09 | 0.11 | -0.02 | -8.70% | 13 | 264 | 33.59% |
| TFC240503P00037500 | 2024-05-01 3:58PM EDT | 37.50 | 0.23 | 0.18 | 0.23 | -0.09 | -28.12% | 67 | 515 | 33.20% |
| TFC240503P00038000 | 2024-05-01 3:48PM EDT | 38.00 | 0.32 | 0.36 | 0.42 | -0.23 | -41.82% | 30 | 970 | 32.32% |
| TFC240503P00038500 | 2024-05-01 3:47PM EDT | 38.50 | 0.55 | 0.64 | 0.71 | -0.27 | -32.93% | 27 | 181 | 32.42% |
| TFC240503P00039000 | 2024-05-01 3:11PM EDT | 39.00 | 0.60 | 0.93 | 1.10 | -0.35 | -36.84% | 27 | 32 | 34.77% |
| TFC240503P00039500 | 2024-05-01 2:40PM EDT | 39.50 | 1.31 | 1.09 | 1.58 | +0.26 | +24.76% | 26 | 37 | 42.38% |
| TFC240503P00040000 | 2024-04-29 10:17AM EDT | 40.00 | 1.71 | 1.85 | 2.23 | 0.00 | - | 10 | 14 | 67.58% |
| TFC240503P00041000 | 2024-03-22 3:34PM EDT | 41.00 | 3.50 | 2.24 | 6.50 | 0.00 | - | 10 | 0 | 184.77% |
| TFC240503P00042000 | 2024-04-10 9:30AM EDT | 42.00 | 3.50 | 3.25 | 4.65 | 0.00 | - | - | 0 | 146.29% |
© 2024 Yahoo. All rights reserved.