Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC220617C00040000 | 2022-05-20 3:29PM EDT | 40.00 | 5.70 | 6.80 | 7.30 | 0.00 | - | 10 | 40 | 42.38% |
| TFC220617C00042500 | 2022-05-16 12:14PM EDT | 42.50 | 4.60 | 4.60 | 5.10 | 0.00 | - | 1 | 1 | 41.31% |
| TFC220617C00045000 | 2022-05-20 3:03PM EDT | 45.00 | 1.90 | 2.85 | 3.10 | 0.00 | - | 137 | 70 | 37.40% |
| TFC220617C00047500 | 2022-05-23 10:26AM EDT | 47.50 | 1.40 | 1.35 | 1.45 | +0.62 | +79.49% | 220 | 521 | 32.23% |
| TFC220617C00050000 | 2022-05-23 10:29AM EDT | 50.00 | 0.50 | 0.50 | 0.60 | +0.20 | +66.67% | 57 | 2,285 | 31.93% |
| TFC220617C00052500 | 2022-05-23 9:34AM EDT | 52.50 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 41 | 366 | 29.30% |
| TFC220617C00055000 | 2022-05-20 10:40AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 578 | 30.86% |
| TFC220617C00057500 | 2022-05-19 2:02PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,041 | 37.89% |
| TFC220617C00060000 | 2022-05-18 3:09PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,468 | 44.53% |
| TFC220617C00062500 | 2022-05-05 9:58AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,065 | 50.78% |
| TFC220617C00065000 | 2022-05-19 9:42AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,670 | 51.56% |
| TFC220617C00067500 | 2022-05-10 1:42PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,013 | 56.64% |
| TFC220617C00070000 | 2022-05-17 9:56AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 36 | 2,272 | 61.72% |
| TFC220617C00072500 | 2022-05-16 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 2,040 | 101.47% |
| TFC220617C00075000 | 2022-05-10 2:17PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 981 | 107.42% |
| TFC220617C00080000 | 2022-02-11 2:13PM EDT | 80.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 241 | 118.36% |
| TFC220617C00085000 | 2022-01-28 12:21PM EDT | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 24 | 43 | 117.19% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC220617P00032500 | 2022-05-20 11:28AM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 71.88% |
| TFC220617P00035000 | 2022-05-16 12:05AM EDT | 35.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 6 | 83.20% |
| TFC220617P00037500 | 2022-05-20 3:40PM EDT | 37.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 28 | 269 | 54.39% |
| TFC220617P00040000 | 2022-05-23 9:57AM EDT | 40.00 | 0.22 | 0.20 | 0.30 | -0.23 | -51.11% | 2 | 522 | 49.81% |
| TFC220617P00042500 | 2022-05-20 2:53PM EDT | 42.50 | 0.85 | 0.45 | 0.55 | 0.00 | - | 218 | 592 | 44.14% |
| TFC220617P00045000 | 2022-05-23 10:29AM EDT | 45.00 | 1.00 | 0.90 | 1.05 | -0.51 | -33.77% | 21 | 903 | 39.45% |
| TFC220617P00047500 | 2022-05-20 3:16PM EDT | 47.50 | 2.15 | 1.95 | 2.10 | -0.95 | -30.65% | 11 | 695 | 38.04% |
| TFC220617P00050000 | 2022-05-20 11:30AM EDT | 50.00 | 4.67 | 3.40 | 3.70 | 0.00 | - | 2 | 663 | 37.65% |
| TFC220617P00052500 | 2022-05-23 9:51AM EDT | 52.50 | 5.73 | 5.50 | 6.00 | -0.97 | -14.48% | 1 | 1,120 | 46.05% |
| TFC220617P00055000 | 2022-05-19 12:02PM EDT | 55.00 | 8.86 | 8.00 | 8.40 | 0.00 | - | 12 | 574 | 54.20% |
| TFC220617P00057500 | 2022-05-20 1:21PM EDT | 57.50 | 12.50 | 10.40 | 10.80 | 0.00 | - | 5 | 0 | 51.66% |
| TFC220617P00060000 | 2022-04-26 10:23AM EDT | 60.00 | 9.52 | 12.90 | 13.40 | 0.00 | - | 1 | 228 | 62.40% |
| TFC220617P00062500 | 2022-04-07 9:43AM EDT | 62.50 | 8.90 | 13.80 | 14.10 | 0.00 | - | 10 | 224 | 0.00% |
| TFC220617P00065000 | 2022-03-07 4:14PM EDT | 65.00 | 10.30 | 10.80 | 11.20 | 0.00 | - | 11 | 185 | 0.00% |
| TFC220617P00067500 | 2022-03-14 2:35PM EDT | 67.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TFC220617P00070000 | 2022-01-18 4:40PM EDT | 70.00 | 6.60 | 8.90 | 9.40 | 0.00 | - | 2 | 12 | 0.00% |
| TFC220617P00072500 | 2021-12-01 1:45PM EDT | 72.50 | 14.10 | 14.90 | 15.40 | 0.00 | - | 1 | 18 | 0.00% |
| TFC220617P00075000 | 2021-10-29 10:38AM EDT | 75.00 | 13.70 | 16.20 | 16.90 | 0.00 | - | 8 | 9 | 0.00% |
| TFC220617P00095000 | 2021-12-22 11:16AM EDT | 95.00 | 38.40 | 33.40 | 35.70 | 0.00 | - | - | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
