New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.84+0.78 (+2.05%)
At close: 04:00PM EDT
38.84 0.00 (0.00%)
Pre-market: 04:59AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240426C000270002024-04-16 10:12AM EDT27.009.150.000.000.00--00.00%
TFC240426C000300002024-04-16 11:42AM EDT30.006.580.000.000.00-100.00%
TFC240426C000320002024-04-22 2:01PM EDT32.006.210.000.000.00-300.00%
TFC240426C000330002024-04-22 2:16PM EDT33.005.220.000.000.00-300.00%
TFC240426C000335002024-04-16 9:49AM EDT33.502.810.000.000.00--00.00%
TFC240426C000340002024-04-22 2:04PM EDT34.004.250.000.000.00-2700.00%
TFC240426C000345002024-04-22 10:56AM EDT34.502.850.000.000.00-1000.00%
TFC240426C000350002024-04-22 11:59AM EDT35.002.900.000.000.00-500.00%
TFC240426C000355002024-04-22 12:47PM EDT35.502.740.000.000.00-2400.00%
TFC240426C000360002024-04-23 1:04PM EDT36.003.000.000.000.00-2000.00%
TFC240426C000365002024-04-23 1:56PM EDT36.502.700.000.000.00-1000.00%
TFC240426C000370002024-04-23 2:17PM EDT37.002.080.000.000.00-3000.00%
TFC240426C000375002024-04-23 3:31PM EDT37.501.500.000.000.00-8800.00%
TFC240426C000380002024-04-23 3:59PM EDT38.001.000.000.000.00-28400.00%
TFC240426C000385002024-04-23 1:55PM EDT38.500.820.000.000.00-16600.00%
TFC240426C000390002024-04-23 3:54PM EDT39.000.360.000.000.00-15901.56%
TFC240426C000395002024-04-23 3:54PM EDT39.500.170.000.000.00-95006.25%
TFC240426C000400002024-04-23 3:59PM EDT40.000.070.000.000.00-266012.50%
TFC240426C000405002024-04-23 3:53PM EDT40.500.030.000.000.00-77012.50%
TFC240426C000410002024-04-23 10:01AM EDT41.000.010.000.000.00-6012.50%
TFC240426C000415002024-04-19 2:32PM EDT41.500.020.000.000.00-1025.00%
TFC240426C000420002024-04-15 9:58AM EDT42.000.050.000.000.00-100025.00%
TFC240426C000425002024-04-22 9:30AM EDT42.500.020.000.000.00-4025.00%
TFC240426C000430002024-04-19 10:20AM EDT43.000.010.000.000.00-142025.00%
TFC240426C000450002024-04-03 3:07PM EDT45.000.030.000.000.00-1050.00%
TFC240426C000470002024-04-08 9:30AM EDT47.000.010.000.000.00--050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240426P000250002024-04-19 10:59AM EDT25.000.010.000.000.00-2050.00%
TFC240426P000270002024-04-11 12:00PM EDT27.000.020.000.000.00-517050.00%
TFC240426P000280002024-04-18 2:06PM EDT28.000.010.000.000.00-10050.00%
TFC240426P000290002024-04-19 3:59PM EDT29.000.010.000.000.00-3050.00%
TFC240426P000300002024-04-19 10:13AM EDT30.000.010.000.000.00-4050.00%
TFC240426P000305002024-04-19 10:21AM EDT30.500.020.000.000.00-244050.00%
TFC240426P000310002024-04-22 9:30AM EDT31.000.020.000.000.00-2050.00%
TFC240426P000315002024-04-19 2:24PM EDT31.500.030.000.000.00-6050.00%
TFC240426P000320002024-04-19 2:23PM EDT32.000.040.000.000.00-2,601050.00%
TFC240426P000325002024-04-22 11:49AM EDT32.500.010.000.000.00-217050.00%
TFC240426P000330002024-04-23 11:42AM EDT33.000.010.000.000.00-1050.00%
TFC240426P000335002024-04-22 11:51AM EDT33.500.020.000.000.00-326050.00%
TFC240426P000340002024-04-23 10:51AM EDT34.000.020.000.000.00-1050.00%
TFC240426P000345002024-04-23 2:58PM EDT34.500.010.000.000.00-11025.00%
TFC240426P000350002024-04-23 11:51AM EDT35.000.020.000.000.00-35025.00%
TFC240426P000355002024-04-23 11:18AM EDT35.500.020.000.000.00-100025.00%
TFC240426P000360002024-04-23 12:20PM EDT36.000.010.000.000.00-68025.00%
TFC240426P000365002024-04-23 12:05PM EDT36.500.030.000.000.00-61025.00%
TFC240426P000370002024-04-23 2:38PM EDT37.000.030.000.000.00-79012.50%
TFC240426P000375002024-04-23 2:54PM EDT37.500.060.000.000.00-21012.50%
TFC240426P000380002024-04-23 3:51PM EDT38.000.130.000.000.00-14706.25%
TFC240426P000385002024-04-23 3:50PM EDT38.500.270.000.000.00-14903.13%
TFC240426P000390002024-04-23 2:36PM EDT39.000.420.000.000.00-600.00%
TFC240426P000400002024-04-19 3:47PM EDT40.003.350.000.000.00-1000.00%
TFC240426P000410002024-04-08 11:48AM EDT41.002.480.000.000.00--00.00%
TFC240426P000420002024-04-22 11:18AM EDT42.004.390.000.000.00-400.00%
TFC240426P000470002024-04-22 11:14AM EDT47.009.530.000.000.00-100.00%