Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240426C00040000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 19 | 689 | 31.25% |
| TFC240503C00040000 | 2024-04-24 3:28PM EDT | 2024-05-03 | 0.27 | 0.24 | 0.26 | -0.04 | -12.90% | 161 | 164 | 28.61% |
| TFC240510C00040000 | 2024-04-24 11:13AM EDT | 2024-05-10 | 0.39 | 0.32 | 0.37 | -0.02 | -4.88% | 14 | 522 | 25.54% |
| TFC240517C00040000 | 2024-04-24 3:19PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.44 | -0.08 | -15.69% | 183 | 14,791 | 23.34% |
| TFC240524C00040000 | 2024-04-23 2:14PM EDT | 2024-05-24 | 0.71 | 0.53 | 0.58 | 0.00 | - | 394 | 499 | 23.93% |
| TFC240531C00040000 | 2024-04-24 10:12AM EDT | 2024-05-31 | 0.80 | 0.63 | 0.69 | +0.05 | +6.67% | 17 | 109 | 23.98% |
| TFC240621C00040000 | 2024-04-24 11:47AM EDT | 2024-06-21 | 1.04 | 1.03 | 1.05 | -0.07 | -6.31% | 47 | 28,587 | 25.24% |
| TFC240719C00040000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 1.51 | 1.47 | 1.52 | -0.18 | -10.65% | 19 | 1,722 | 27.15% |
| TFC240920C00040000 | 2024-04-24 11:26AM EDT | 2024-09-20 | 2.21 | 2.17 | 2.21 | -0.02 | -0.90% | 2 | 1,374 | 27.65% |
| TFC241220C00040000 | 2024-04-23 10:34AM EDT | 2024-12-20 | 3.05 | 3.00 | 3.10 | 0.00 | - | 1 | 861 | 28.88% |
| TFC250117C00040000 | 2024-04-24 12:18PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.40 | -0.10 | -2.90% | 14 | 3,013 | 29.59% |
| TFC250620C00040000 | 2024-04-24 10:35AM EDT | 2025-06-20 | 4.25 | 4.15 | 4.30 | +0.79 | +22.83% | 4 | 177 | 28.99% |
| TFC260116C00040000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 5.28 | 5.20 | 5.40 | 0.00 | - | 5 | 89 | 29.11% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240426P00040000 | 2024-04-24 3:00PM EDT | 2024-04-26 | 1.32 | 0.93 | 1.32 | -2.03 | -60.60% | 10 | 35 | 42.77% |
| TFC240503P00040000 | 2024-04-24 10:14AM EDT | 2024-05-03 | 1.60 | 1.09 | 1.63 | -0.37 | -18.78% | 11 | 1 | 36.43% |
| TFC240510P00040000 | 2024-04-08 11:43AM EDT | 2024-05-10 | 2.24 | 1.01 | 2.53 | 0.00 | - | 799 | 457 | 56.64% |
| TFC240517P00040000 | 2024-04-17 11:41AM EDT | 2024-05-17 | 5.17 | 1.95 | 2.31 | 0.00 | - | 1 | 297 | 41.46% |
| TFC240621P00040000 | 2024-04-24 3:30PM EDT | 2024-06-21 | 2.40 | 2.43 | 2.46 | -0.05 | -2.04% | 1 | 814 | 28.61% |
| TFC240719P00040000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 2.73 | 2.71 | 2.76 | +0.01 | +0.37% | 120 | 433 | 27.56% |
| TFC240920P00040000 | 2024-04-23 11:28AM EDT | 2024-09-20 | 3.57 | 3.50 | 3.60 | 0.00 | - | 11 | 543 | 29.49% |
| TFC241220P00040000 | 2024-04-10 9:44AM EDT | 2024-12-20 | 5.20 | 4.35 | 4.45 | 0.00 | - | 35 | 134 | 30.02% |
| TFC250117P00040000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 4.50 | 4.50 | 4.65 | 0.00 | - | 48 | 1,582 | 29.92% |
| TFC250620P00040000 | 2024-04-23 10:08AM EDT | 2025-06-20 | 5.55 | 5.45 | 5.60 | -0.20 | -3.48% | 1 | 49 | 29.57% |
| TFC260116P00040000 | 2024-04-09 3:00PM EDT | 2026-01-16 | 6.61 | 6.40 | 6.65 | 0.00 | - | 2 | 190 | 29.34% |
© 2024 Yahoo. All rights reserved.