New Zealand markets open in 7 hours 14 minutes

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.14+1.46 (+3.20%)
As of 10:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC220617C000400002022-05-20 3:29PM EDT40.005.706.807.300.00-104042.38%
TFC220617C000425002022-05-16 12:14PM EDT42.504.604.605.100.00-1141.31%
TFC220617C000450002022-05-20 3:03PM EDT45.001.902.853.100.00-1377037.40%
TFC220617C000475002022-05-23 10:26AM EDT47.501.401.351.45+0.62+79.49%22052132.23%
TFC220617C000500002022-05-23 10:29AM EDT50.000.500.500.60+0.20+66.67%572,28531.93%
TFC220617C000525002022-05-23 9:34AM EDT52.500.110.100.15+0.01+10.00%4136629.30%
TFC220617C000550002022-05-20 10:40AM EDT55.000.050.000.050.00-257830.86%
TFC220617C000575002022-05-19 2:02PM EDT57.500.050.000.050.00-11,04137.89%
TFC220617C000600002022-05-18 3:09PM EDT60.000.020.000.050.00-101,46844.53%
TFC220617C000625002022-05-05 9:58AM EDT62.500.050.000.050.00-41,06550.78%
TFC220617C000650002022-05-19 9:42AM EDT65.000.050.000.050.00-51,67051.56%
TFC220617C000675002022-05-10 1:42PM EDT67.500.050.000.050.00-12,01356.64%
TFC220617C000700002022-05-17 9:56AM EDT70.000.020.000.050.00-362,27261.72%
TFC220617C000725002022-05-16 9:30AM EDT72.500.050.000.750.00-202,040101.47%
TFC220617C000750002022-05-10 2:17PM EDT75.000.400.000.750.00-5981107.42%
TFC220617C000800002022-02-11 2:13PM EDT80.000.390.000.750.00-2241118.36%
TFC220617C000850002022-01-28 12:21PM EDT85.000.050.000.450.00-2443117.19%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC220617P000325002022-05-20 11:28AM EDT32.500.100.000.150.00-2471.88%
TFC220617P000350002022-05-16 12:05AM EDT35.000.180.000.750.00--683.20%
TFC220617P000375002022-05-20 3:40PM EDT37.500.200.050.250.00-2826954.39%
TFC220617P000400002022-05-23 9:57AM EDT40.000.220.200.30-0.23-51.11%252249.81%
TFC220617P000425002022-05-20 2:53PM EDT42.500.850.450.550.00-21859244.14%
TFC220617P000450002022-05-23 10:29AM EDT45.001.000.901.05-0.51-33.77%2190339.45%
TFC220617P000475002022-05-20 3:16PM EDT47.502.151.952.10-0.95-30.65%1169538.04%
TFC220617P000500002022-05-20 11:30AM EDT50.004.673.403.700.00-266337.65%
TFC220617P000525002022-05-23 9:51AM EDT52.505.735.506.00-0.97-14.48%11,12046.05%
TFC220617P000550002022-05-19 12:02PM EDT55.008.868.008.400.00-1257454.20%
TFC220617P000575002022-05-20 1:21PM EDT57.5012.5010.4010.800.00-5051.66%
TFC220617P000600002022-04-26 10:23AM EDT60.009.5212.9013.400.00-122862.40%
TFC220617P000625002022-04-07 9:43AM EDT62.508.9013.8014.100.00-102240.00%
TFC220617P000650002022-03-07 4:14PM EDT65.0010.3010.8011.200.00-111850.00%
TFC220617P000675002022-03-14 2:35PM EDT67.5011.400.000.000.00-300.00%
TFC220617P000700002022-01-18 4:40PM EDT70.006.608.909.400.00-2120.00%
TFC220617P000725002021-12-01 1:45PM EDT72.5014.1014.9015.400.00-1180.00%
TFC220617P000750002021-10-29 10:38AM EDT75.0013.7016.2016.900.00-890.00%
TFC220617P000950002021-12-22 11:16AM EDT95.0038.4033.4035.700.00--70.00%