Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240802C00020000 | 2024-07-18 3:37PM EDT | 20.00 | 22.21 | 22.75 | 26.45 | 0.00 | - | 14 | 14 | 318.75% |
| TFC240802C00033000 | 2024-06-17 12:14PM EDT | 33.00 | 3.19 | 9.95 | 12.00 | 0.00 | - | - | 16 | 183.79% |
| TFC240802C00036000 | 2024-07-12 11:17AM EDT | 36.00 | 4.83 | 8.15 | 10.25 | 0.00 | - | 4 | 22 | 157.81% |
| TFC240802C00037000 | 2024-07-24 1:20PM EDT | 37.00 | 7.13 | 6.65 | 8.25 | 0.00 | - | 2 | 10 | 65.63% |
| TFC240802C00038000 | 2024-07-10 10:29AM EDT | 38.00 | 1.70 | 6.10 | 7.55 | 0.00 | - | 8 | 63 | 102.93% |
| TFC240802C00038500 | 2024-07-18 10:43AM EDT | 38.50 | 4.75 | 5.20 | 7.65 | 0.00 | - | 1 | 1 | 104.20% |
| TFC240802C00039000 | 2024-07-24 12:03PM EDT | 39.00 | 5.37 | 4.90 | 6.55 | 0.00 | - | 1 | 312 | 82.81% |
| TFC240802C00039500 | 2024-07-26 1:47PM EDT | 39.50 | 5.00 | 4.85 | 5.15 | +0.40 | +8.70% | 1 | 13 | 54.30% |
| TFC240802C00040000 | 2024-07-26 2:22PM EDT | 40.00 | 4.65 | 2.88 | 5.55 | +0.32 | +7.39% | 41 | 161 | 120.41% |
| TFC240802C00040500 | 2024-07-18 9:37AM EDT | 40.50 | 2.85 | 2.97 | 4.90 | 0.00 | - | 10 | 11 | 104.98% |
| TFC240802C00041000 | 2024-07-25 12:07PM EDT | 41.00 | 3.50 | 3.40 | 4.30 | 0.00 | - | 2 | 149 | 67.29% |
| TFC240802C00041500 | 2024-07-26 3:34PM EDT | 41.50 | 3.00 | 2.87 | 5.00 | +1.41 | +88.68% | 2 | 5 | 91.50% |
| TFC240802C00042000 | 2024-07-26 2:19PM EDT | 42.00 | 2.75 | 2.29 | 2.72 | +0.41 | +17.52% | 5 | 216 | 46.78% |
| TFC240802C00042500 | 2024-07-26 1:29PM EDT | 42.50 | 2.11 | 2.00 | 2.43 | +0.56 | +36.13% | 1 | 343 | 51.66% |
| TFC240802C00043000 | 2024-07-25 2:35PM EDT | 43.00 | 1.72 | 1.19 | 1.79 | 0.00 | - | 10 | 118 | 37.60% |
| TFC240802C00043500 | 2024-07-26 12:06PM EDT | 43.50 | 1.27 | 1.17 | 1.40 | -0.03 | -2.31% | 2 | 45 | 35.55% |
| TFC240802C00044000 | 2024-07-26 3:23PM EDT | 44.00 | 0.89 | 0.87 | 0.91 | +0.05 | +5.95% | 84 | 232 | 27.83% |
| TFC240802C00044500 | 2024-07-26 3:57PM EDT | 44.50 | 0.60 | 0.58 | 0.62 | +0.05 | +9.09% | 145 | 208 | 26.86% |
| TFC240802C00045000 | 2024-07-26 3:57PM EDT | 45.00 | 0.36 | 0.36 | 0.40 | 0.00 | - | 232 | 331 | 26.27% |
| TFC240802C00046000 | 2024-07-26 2:49PM EDT | 46.00 | 0.15 | 0.12 | 0.14 | -0.01 | -6.25% | 210 | 380 | 25.78% |
| TFC240802C00047000 | 2024-07-25 1:23PM EDT | 47.00 | 0.13 | 0.04 | 0.06 | 0.00 | - | 10 | 166 | 28.32% |
| TFC240802C00048000 | 2024-07-24 9:56AM EDT | 48.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 33.20% |
| TFC240802C00050000 | 2024-07-26 1:31PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 44 | 32 | 44.53% |
| TFC240802C00051000 | 2024-07-18 11:05AM EDT | 51.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 105.18% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240802P00029000 | 2024-07-08 11:28AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 112.50% |
| TFC240802P00032000 | 2024-07-01 3:39PM EDT | 32.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 136.72% |
| TFC240802P00033000 | 2024-07-08 11:28AM EDT | 33.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 15 | 17 | 125.78% |
| TFC240802P00034000 | 2024-06-18 3:46PM EDT | 34.00 | 0.52 | 0.01 | 0.03 | 0.00 | - | 3 | 8 | 85.94% |
| TFC240802P00035000 | 2024-07-25 12:55PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 75.00% |
| TFC240802P00036000 | 2024-07-26 1:32PM EDT | 36.00 | 0.01 | 0.00 | 0.18 | -0.03 | -75.00% | 6 | 11 | 89.06% |
| TFC240802P00036500 | 2024-07-26 12:13PM EDT | 36.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 2 | 1 | 69.53% |
| TFC240802P00037000 | 2024-07-23 12:17PM EDT | 37.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 3 | 42 | 133.79% |
| TFC240802P00038000 | 2024-07-16 2:51PM EDT | 38.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 2 | 28 | 53.91% |
| TFC240802P00038500 | 2024-07-22 10:58AM EDT | 38.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 4 | 50.00% |
| TFC240802P00039000 | 2024-07-23 1:14PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 49.22% |
| TFC240802P00039500 | 2024-07-22 2:05PM EDT | 39.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 19 | 47.27% |
| TFC240802P00040000 | 2024-07-26 3:26PM EDT | 40.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 5 | 175 | 42.97% |
| TFC240802P00040500 | 2024-07-22 2:02PM EDT | 40.50 | 0.07 | 0.01 | 0.04 | 0.00 | - | 12 | 6 | 38.67% |
| TFC240802P00041000 | 2024-07-26 11:27AM EDT | 41.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 5 | 52 | 34.77% |
| TFC240802P00041500 | 2024-07-26 9:33AM EDT | 41.50 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 21 | 31 | 33.20% |
| TFC240802P00042000 | 2024-07-24 3:54PM EDT | 42.00 | 0.07 | 0.05 | 0.07 | -0.18 | -72.00% | 6 | 48 | 29.69% |
| TFC240802P00042500 | 2024-07-25 10:21AM EDT | 42.50 | 0.26 | 0.09 | 0.11 | 0.00 | - | 8 | 387 | 28.32% |
| TFC240802P00043000 | 2024-07-26 3:35PM EDT | 43.00 | 0.15 | 0.11 | 0.17 | -0.13 | -46.43% | 216 | 112 | 26.76% |
| TFC240802P00043500 | 2024-07-26 2:13PM EDT | 43.50 | 0.24 | 0.22 | 0.26 | -0.17 | -41.46% | 1 | 275 | 25.29% |
| TFC240802P00044000 | 2024-07-26 2:52PM EDT | 44.00 | 0.39 | 0.37 | 0.41 | -0.21 | -35.00% | 102 | 154 | 24.41% |
| TFC240802P00044500 | 2024-07-26 3:38PM EDT | 44.50 | 0.63 | 0.58 | 0.63 | -0.30 | -32.26% | 14 | 14 | 24.02% |
| TFC240802P00045000 | 2024-07-26 1:50PM EDT | 45.00 | 0.90 | 0.86 | 0.92 | -0.06 | -6.25% | 9 | 88 | 23.68% |
| TFC240802P00046000 | 2024-07-22 9:42AM EDT | 46.00 | 2.78 | 1.51 | 1.86 | 0.00 | - | 4 | 1 | 33.89% |
© 2024 Yahoo. All rights reserved.