Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 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 | 4.15 | 5.20 | 0.00 | - | 10 | 10 | 95.90% |
| TFC240503C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 2.55 | 3.15 | 5.00 | 0.00 | - | 3 | 1 | 105.27% |
| TFC240503C00035500 | 2024-04-17 1:46PM EDT | 35.50 | 1.16 | 2.57 | 2.89 | 0.00 | - | - | 0 | 52.15% |
| TFC240503C00036000 | 2024-04-25 2:27PM EDT | 36.00 | 2.02 | 2.10 | 2.34 | 0.00 | - | 67 | 166 | 41.41% |
| TFC240503C00036500 | 2024-04-25 3:50PM EDT | 36.50 | 1.74 | 0.70 | 1.93 | 0.00 | - | 1 | 275 | 41.02% |
| TFC240503C00037000 | 2024-04-26 12:44PM EDT | 37.00 | 1.64 | 1.18 | 1.44 | +0.37 | +29.13% | 23 | 307 | 33.99% |
| TFC240503C00037500 | 2024-04-26 2:57PM EDT | 37.50 | 1.05 | 0.99 | 1.04 | +0.04 | +3.96% | 15 | 282 | 31.15% |
| TFC240503C00038000 | 2024-04-26 3:57PM EDT | 38.00 | 0.70 | 0.69 | 0.72 | -0.01 | -1.41% | 203 | 419 | 29.98% |
| TFC240503C00038500 | 2024-04-26 3:50PM EDT | 38.50 | 0.47 | 0.44 | 0.47 | +0.04 | +9.30% | 73 | 222 | 29.30% |
| TFC240503C00039000 | 2024-04-26 3:53PM EDT | 39.00 | 0.29 | 0.27 | 0.28 | +0.03 | +11.54% | 128 | 418 | 28.52% |
| TFC240503C00039500 | 2024-04-26 3:39PM EDT | 39.50 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 227 | 259 | 28.32% |
| TFC240503C00040000 | 2024-04-26 3:36PM EDT | 40.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 513 | 309 | 28.52% |
| TFC240503C00040500 | 2024-04-26 12:20PM EDT | 40.50 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 6 | 85 | 30.47% |
| TFC240503C00041000 | 2024-04-26 1:42PM EDT | 41.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 11 | 55 | 32.03% |
| TFC240503C00041500 | 2024-04-23 9:38AM EDT | 41.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 32.03% |
| TFC240503C00042000 | 2024-04-26 12:36PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 63 | 0 | 35.94% |
| TFC240503C00043000 | 2024-04-19 11:50AM EDT | 43.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 18 | 42.97% |
| TFC240503C00046000 | 2024-04-01 2:05PM EDT | 46.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 20 | 81.25% |
Putsfor3 May 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 | 140.63% |
| TFC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 23 | 93 | 110.94% |
| TFC240503P00029000 | 2024-04-16 12:20PM EDT | 29.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 28 | 56 | 116.02% |
| TFC240503P00030000 | 2024-04-24 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 103.91% |
| TFC240503P00031000 | 2024-04-25 11:30AM EDT | 31.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 10 | 145 | 92.19% |
| TFC240503P00032000 | 2024-04-22 11:52AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 50.00% |
| TFC240503P00033000 | 2024-04-26 12:18PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 0 | 46.88% |
| TFC240503P00033500 | 2024-04-26 12:36PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 0 | 46.88% |
| TFC240503P00034000 | 2024-04-22 11:13AM EDT | 34.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 5 | 13 | 42.58% |
| TFC240503P00034500 | 2024-04-26 12:49PM EDT | 34.50 | 0.03 | 0.02 | 0.04 | -0.57 | -95.00% | 6 | 1 | 42.97% |
| TFC240503P00035000 | 2024-04-26 1:43PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 20 | 86 | 35.94% |
| TFC240503P00035500 | 2024-04-26 11:42AM EDT | 35.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 0 | 34.57% |
| TFC240503P00036000 | 2024-04-25 1:15PM EDT | 36.00 | 0.17 | 0.06 | 0.07 | 0.00 | - | 7 | 116 | 31.84% |
| TFC240503P00036500 | 2024-04-26 11:56AM EDT | 36.50 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 6 | 80 | 29.88% |
| TFC240503P00037000 | 2024-04-26 3:39PM EDT | 37.00 | 0.16 | 0.17 | 0.19 | -0.21 | -56.76% | 60 | 212 | 29.00% |
| TFC240503P00037500 | 2024-04-26 3:10PM EDT | 37.50 | 0.24 | 0.30 | 0.32 | -0.14 | -36.84% | 5 | 0 | 28.52% |
| TFC240503P00038000 | 2024-04-26 3:58PM EDT | 38.00 | 0.49 | 0.48 | 0.50 | -0.21 | -30.00% | 63 | 218 | 27.64% |
| TFC240503P00039000 | 2024-04-26 12:13PM EDT | 39.00 | 0.95 | 1.05 | 1.08 | -0.33 | -25.78% | 3 | 29 | 26.86% |
| TFC240503P00040000 | 2024-04-25 10:19AM EDT | 40.00 | 2.02 | 1.65 | 1.97 | 0.00 | - | 1 | 0 | 32.81% |
| TFC240503P00041000 | 2024-03-22 3:34PM EDT | 41.00 | 3.50 | 2.24 | 6.50 | 0.00 | - | 10 | 0 | 124.81% |
| TFC240503P00042000 | 2024-04-10 9:30AM EDT | 42.00 | 3.50 | 1.90 | 4.85 | 0.00 | - | - | 0 | 112.11% |
© 2024 Yahoo. All rights reserved.