New Zealand markets open in 2 hours 37 minutes

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.41-0.95 (-2.61%)
At close: 04:00PM EDT
35.41 0.00 (0.00%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240621C000150002024-06-05 12:48PM EDT15.0021.7719.5522.550.00-11509.38%
TFC240621C000175002024-04-16 9:43AM EDT17.5018.7522.2024.300.00-101,010.35%
TFC240621C000200002024-05-08 3:44PM EDT20.0019.5514.4518.350.00-5014413.67%
TFC240621C000225002024-01-02 10:50AM EDT22.5014.4513.3514.350.00-113340.63%
TFC240621C000250002024-06-06 1:22PM EDT25.0011.429.4511.850.00-129188.67%
TFC240621C000275002024-06-10 10:20AM EDT27.508.506.409.550.00-311110.16%
TFC240621C000300002024-05-15 10:30AM EDT30.0010.114.706.500.00-527299.61%
TFC240621C000315002024-06-11 11:00AM EDT31.504.152.964.050.00--070.70%
TFC240621C000325002024-06-14 10:08AM EDT32.503.252.814.05+0.05+1.56%306790.04%
TFC240621C000340002024-06-14 10:12AM EDT34.001.751.302.05-1.10-38.60%16468.56%
TFC240621C000350002024-06-14 2:15PM EDT35.000.810.720.76-0.68-45.64%1285,50829.40%
TFC240621C000355002024-06-14 3:52PM EDT35.500.490.420.45-0.75-60.48%124327.25%
TFC240621C000360002024-06-14 3:59PM EDT36.000.220.220.36-0.63-74.12%22620333.40%
TFC240621C000365002024-06-14 3:59PM EDT36.500.110.090.12-0.34-75.56%22360526.17%
TFC240621C000370002024-06-14 3:29PM EDT37.000.070.040.06-0.24-77.42%4659726.95%
TFC240621C000375002024-06-14 3:34PM EDT37.500.040.020.03-0.09-69.23%12216,43027.74%
TFC240621C000380002024-06-14 3:29PM EDT38.000.010.010.03-0.06-85.71%239432.81%
TFC240621C000385002024-06-14 9:53AM EDT38.500.010.000.02-0.04-80.00%1178435.16%
TFC240621C000390002024-06-14 2:47PM EDT39.000.010.000.02-0.06-85.71%231,76939.06%
TFC240621C000395002024-06-14 2:22PM EDT39.500.010.000.02-0.01-50.00%23,17743.75%
TFC240621C000400002024-06-14 11:37AM EDT40.000.010.000.02-0.01-50.00%1937,71047.66%
TFC240621C000405002024-06-13 10:39AM EDT40.500.020.000.210.00-3317370.70%
TFC240621C000410002024-06-12 10:12AM EDT41.000.010.001.260.00-2228127.64%
TFC240621C000415002024-06-10 2:28PM EDT41.500.010.000.560.00-36,072102.73%
TFC240621C000420002024-06-12 1:54PM EDT42.000.010.000.240.00-102,59887.50%
TFC240621C000425002024-06-13 2:59PM EDT42.500.020.000.030.00-113,32764.06%
TFC240621C000430002024-05-20 3:34PM EDT43.000.110.000.570.00--385118.75%
TFC240621C000435002024-05-22 10:21AM EDT43.500.080.000.290.00--14105.08%
TFC240621C000440002024-05-21 12:30PM EDT44.000.070.000.030.00--275.00%
TFC240621C000450002024-06-14 11:35AM EDT45.000.100.000.02+0.08+400.00%52,56576.56%
TFC240621C000475002024-06-11 11:06AM EDT47.500.030.002.130.00-101,213234.47%
TFC240621C000480002024-05-28 9:30AM EDT48.000.010.001.270.00-2020202.73%
TFC240621C000500002024-05-31 10:40AM EDT50.000.040.000.050.00-4725118.75%
TFC240621C000550002024-04-10 1:15PM EDT55.000.030.000.400.00-2741200.39%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240621P000150002024-02-16 1:32PM EDT15.000.050.000.160.00-6458332.81%
TFC240621P000175002024-04-04 10:58AM EDT17.500.020.001.270.00-1998429.69%
TFC240621P000200002024-05-09 12:02PM EDT20.000.010.000.050.00-4565193.75%
TFC240621P000225002024-04-22 12:07PM EDT22.500.030.000.000.00-1050.00%
TFC240621P000250002024-06-11 12:47PM EDT25.000.030.001.270.00-103,706246.09%
TFC240621P000275002024-06-12 10:13AM EDT27.500.020.000.380.00-52,296138.09%
TFC240621P000300002024-06-14 1:35PM EDT30.000.010.000.010.00-334,53053.13%
TFC240621P000310002024-05-30 10:51AM EDT31.000.050.010.020.00-4968450.00%
TFC240621P000315002024-06-12 3:38PM EDT31.500.010.010.020.00--2846.88%
TFC240621P000320002024-06-14 12:11PM EDT32.000.020.020.03-0.01-33.33%7420344.53%
TFC240621P000325002024-06-12 1:53PM EDT32.500.020.020.040.00-2741,50841.41%
TFC240621P000330002024-06-14 12:05PM EDT33.000.030.030.05-0.03-50.00%121037.11%
TFC240621P000335002024-06-14 3:57PM EDT33.500.060.050.06+0.03+100.00%6132.42%
TFC240621P000340002024-06-14 12:05PM EDT34.000.080.080.10+0.04+100.00%32230.08%
TFC240621P000345002024-06-14 3:55PM EDT34.500.150.150.18+0.09+150.00%1314628.61%
TFC240621P000350002024-06-14 3:46PM EDT35.000.230.270.30+0.11+91.67%1117,42226.56%
TFC240621P000355002024-06-14 3:58PM EDT35.500.510.470.50+0.33+183.33%3830025.00%
TFC240621P000360002024-06-14 3:07PM EDT36.000.720.770.80+0.37+105.71%5363024.32%
TFC240621P000365002024-06-13 3:49PM EDT36.501.180.961.41+0.66+126.92%51,05440.23%
TFC240621P000370002024-06-14 3:29PM EDT37.001.451.402.43+0.63+76.83%269181.25%
TFC240621P000375002024-06-14 1:57PM EDT37.502.012.032.28+0.84+71.79%54,13546.09%
TFC240621P000380002024-06-12 11:11AM EDT38.002.412.153.25+1.19+97.54%129287.40%
TFC240621P000385002024-06-12 9:31AM EDT38.501.992.994.950.00-240978109.57%
TFC240621P000390002024-06-10 3:02PM EDT39.002.891.845.550.00-89955.27%
TFC240621P000395002024-06-13 2:17PM EDT39.503.144.005.650.00-8843115.14%
TFC240621P000400002024-06-13 2:29PM EDT40.003.754.505.650.00-151206103.52%
TFC240621P000415002024-06-10 12:36PM EDT41.505.316.008.050.00-10156.45%
TFC240621P000425002024-05-28 10:49AM EDT42.504.337.007.350.00-8085.55%
TFC240621P000450002024-05-14 11:55AM EDT45.005.468.208.550.00-100.00%
TFC240621P000475002024-04-08 12:28PM EDT47.509.008.658.900.00-11500.00%
TFC240621P000500002023-07-07 1:41PM EDT50.0018.4018.0019.000.00-12443.75%
TFC240621P000550002024-05-29 1:51PM EDT55.0017.7519.5021.250.00--0275.39%