New Zealand markets open in 7 hours 46 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.81-0.07 (-0.20%)
At close: 04:00PM EST
34.81 0.00 (0.00%)
Pre-market: 08:06AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240301C000290002024-01-25 10:18AM EST29.008.566.156.450.00-10248.05%
TFC240301C000320002024-02-26 9:30AM EST32.002.950.000.000.00-110.00%
TFC240301C000330002024-02-14 12:05PM EST33.002.420.000.000.00-110.00%
TFC240301C000335002024-02-26 10:42AM EST33.501.360.000.000.00-1100.00%
TFC240301C000340002024-02-27 3:19PM EST34.000.940.000.000.00-12580.00%
TFC240301C000345002024-02-28 3:31PM EST34.500.600.000.000.00-161140.00%
TFC240301C000350002024-02-28 12:26PM EST35.000.370.000.000.00-491,6943.13%
TFC240301C000355002024-02-28 3:56PM EST35.500.110.000.000.00-384456.25%
TFC240301C000360002024-02-28 2:13PM EST36.000.050.000.000.00-554,33512.50%
TFC240301C000365002024-02-28 1:27PM EST36.500.030.000.000.00-142,24012.50%
TFC240301C000370002024-02-28 3:48PM EST37.000.010.000.000.00-2169225.00%
TFC240301C000375002024-02-26 2:36PM EST37.500.020.000.000.00-1517825.00%
TFC240301C000380002024-02-28 3:25PM EST38.000.010.000.000.00-55,55825.00%
TFC240301C000385002024-02-27 12:58PM EST38.500.010.000.000.00-101,13925.00%
TFC240301C000390002024-02-23 2:37PM EST39.000.020.000.000.00-466050.00%
TFC240301C000395002024-02-22 1:38PM EST39.500.020.000.000.00-10011450.00%
TFC240301C000400002024-02-28 3:16PM EST40.000.020.000.000.00-317050.00%
TFC240301C000410002024-02-16 1:00PM EST41.000.060.000.000.00-148650.00%
TFC240301C000420002024-02-06 10:08AM EST42.000.080.000.000.00-11150.00%
TFC240301C000430002024-01-19 2:20PM EST43.000.080.010.030.00-21131.25%
TFC240301C000440002024-01-31 9:30AM EST44.000.060.000.000.00--150.00%
TFC240301C000450002024-02-16 3:28PM EST45.000.010.000.000.00-42642650.00%
TFC240301C000460002024-02-12 10:29AM EST46.000.010.000.000.00--550.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240301P000200002024-02-27 11:58AM EST20.000.020.000.000.00-1050.00%
TFC240301P000250002024-02-20 10:31AM EST25.000.040.000.000.00-2450.00%
TFC240301P000280002024-02-07 10:42AM EST28.000.060.000.000.00--5350.00%
TFC240301P000290002024-02-15 12:47PM EST29.000.030.000.000.00-1004350.00%
TFC240301P000300002024-02-15 10:36AM EST30.000.040.000.000.00-123050.00%
TFC240301P000310002024-02-23 10:09AM EST31.000.010.000.000.00-1038550.00%
TFC240301P000315002024-02-13 3:14PM EST31.500.200.000.000.00--125.00%
TFC240301P000320002024-02-26 12:04PM EST32.000.020.000.000.00-521125.00%
TFC240301P000325002024-02-28 9:50AM EST32.500.010.000.000.00-114325.00%
TFC240301P000330002024-02-28 1:36PM EST33.000.020.000.000.00-21,21425.00%
TFC240301P000335002024-02-28 2:18PM EST33.500.020.000.000.00-1315512.50%
TFC240301P000340002024-02-28 12:35PM EST34.000.050.000.000.00-71,48412.50%
TFC240301P000345002024-02-28 3:52PM EST34.500.220.000.000.00-1967293.13%
TFC240301P000350002024-02-28 3:51PM EST35.000.450.000.000.00-151,0820.00%
TFC240301P000355002024-02-28 3:49PM EST35.500.770.000.000.00-71950.00%
TFC240301P000360002024-02-28 1:19PM EST36.001.010.000.000.00-26820.00%
TFC240301P000365002024-02-28 11:29AM EST36.501.430.000.000.00-1610.00%
TFC240301P000370002024-02-28 10:51AM EST37.001.950.000.000.00-1900.00%
TFC240301P000380002024-02-28 3:00PM EST38.003.200.000.000.00-210.00%
TFC240301P000385002024-02-28 2:38PM EST38.503.700.000.000.00-21150.00%
TFC240301P000390002024-02-09 3:45PM EST39.003.400.000.000.00--00.00%
TFC240301P000400002024-01-17 10:01AM EST40.004.433.954.100.00--00.00%
TFC240301P000410002024-01-31 10:13AM EST41.003.850.000.000.00--00.00%
TFC240301P000480002024-02-28 2:38PM EST48.0013.150.000.000.00-950.00%