Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240517C00030000 | 2024-04-16 11:42AM EDT | 2024-05-17 | 6.71 | 6.40 | 8.65 | 0.00 | - | 1 | 205 | 106.25% |
| TFC240621C00030000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 8.07 | 8.00 | 8.75 | +0.22 | +2.80% | 1 | 842 | 50.39% |
| TFC240719C00030000 | 2024-04-30 11:11AM EDT | 2024-07-19 | 8.00 | 7.70 | 8.35 | 0.00 | - | 60 | 98 | 39.75% |
| TFC240920C00030000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 8.27 | 7.70 | 8.40 | -0.38 | -4.39% | 1 | 1,086 | 31.01% |
| TFC241220C00030000 | 2024-04-30 1:51PM EDT | 2024-12-20 | 8.64 | 8.15 | 10.00 | 0.00 | - | 50 | 83 | 46.22% |
| TFC250117C00030000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 9.10 | 8.75 | 9.00 | -0.07 | -0.76% | 73 | 989 | 31.91% |
| TFC250620C00030000 | 2024-04-11 11:13AM EDT | 2025-06-20 | 8.90 | 9.20 | 9.55 | 0.00 | - | 3 | 103 | 30.64% |
| TFC260116C00030000 | 2024-05-01 10:03AM EDT | 2026-01-16 | 9.70 | 9.35 | 11.15 | -0.52 | -5.09% | 3 | 2,583 | 36.07% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240503P00030000 | 2024-04-24 2:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 257.81% |
| TFC240510P00030000 | 2024-04-16 3:12PM EDT | 2024-05-10 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 1 | 141.21% |
| TFC240517P00030000 | 2024-04-29 2:49PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 395 | 50.78% |
| TFC240531P00030000 | 2024-04-15 10:17AM EDT | 2024-05-31 | 0.17 | 0.03 | 0.05 | 0.00 | - | - | 10 | 43.36% |
| TFC240621P00030000 | 2024-04-29 1:57PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | 0.00 | - | 4 | 3,254 | 38.87% |
| TFC240719P00030000 | 2024-05-01 2:41PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 100 | 394 | 35.84% |
| TFC240920P00030000 | 2024-04-26 11:56AM EDT | 2024-09-20 | 0.49 | 0.46 | 0.51 | 0.00 | - | 1 | 474 | 34.77% |
| TFC241220P00030000 | 2024-05-01 12:17PM EDT | 2024-12-20 | 1.05 | 0.99 | 1.10 | +0.02 | +1.94% | 5 | 1,060 | 35.82% |
| TFC250117P00030000 | 2024-05-01 11:16AM EDT | 2025-01-17 | 1.19 | 1.12 | 1.19 | -0.07 | -5.56% | 12 | 8,691 | 34.96% |
| TFC250620P00030000 | 2024-04-26 1:53PM EDT | 2025-06-20 | 1.78 | 1.79 | 2.04 | 0.00 | - | 4 | 231 | 35.46% |
| TFC260116P00030000 | 2024-05-01 9:49AM EDT | 2026-01-16 | 2.77 | 2.46 | 2.89 | +0.09 | +3.36% | 7 | 1,406 | 34.72% |
© 2024 Yahoo. All rights reserved.