New Zealand markets close in 2 hours 31 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.80+0.39 (+1.10%)
At close: 04:00PM EDT
36.09 +0.29 (+0.81%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240621C000150002024-06-05 12:48PM EDT15.0021.7719.9022.050.00-11471.09%
TFC240621C000175002024-04-16 9:43AM EDT17.5018.7522.2024.300.00-101,190.04%
TFC240621C000200002024-06-17 12:33PM EDT20.0015.6014.4017.15-3.95-20.20%414569.34%
TFC240621C000225002024-01-02 10:50AM EDT22.5014.4513.3514.350.00-113358.98%
TFC240621C000250002024-06-06 1:22PM EDT25.0011.429.8511.850.00-129174.22%
TFC240621C000275002024-06-10 10:20AM EDT27.508.508.259.400.00-311230.66%
TFC240621C000300002024-05-15 10:30AM EDT30.0010.114.706.500.00-5272193.55%
TFC240621C000315002024-06-11 11:00AM EDT31.504.152.885.400.00--0194.73%
TFC240621C000325002024-06-14 10:58AM EDT32.503.303.254.35+0.05+1.54%1087116.02%
TFC240621C000330002024-06-17 2:31PM EDT33.002.802.214.75+0.32+12.90%1010120.70%
TFC240621C000340002024-06-14 10:12AM EDT34.001.751.812.090.00-16463.48%
TFC240621C000345002024-06-14 3:54PM EDT34.501.191.352.040.00--2061.33%
TFC240621C000350002024-06-17 2:46PM EDT35.000.910.911.10+0.10+12.35%2665,51441.90%
TFC240621C000355002024-06-17 2:19PM EDT35.500.460.540.57-0.03-6.12%1134526.95%
TFC240621C000360002024-06-17 3:58PM EDT36.000.270.260.28+0.05+22.73%19337324.81%
TFC240621C000365002024-06-17 3:31PM EDT36.500.110.100.120.00-10557024.41%
TFC240621C000370002024-06-17 3:19PM EDT37.000.040.040.05-0.03-42.86%15358025.39%
TFC240621C000375002024-06-17 2:34PM EDT37.500.030.020.03-0.01-25.00%7216,38528.91%
TFC240621C000380002024-06-17 12:49PM EDT38.000.020.010.02+0.01+100.00%2639532.42%
TFC240621C000385002024-06-17 12:33PM EDT38.500.010.000.010.00-577434.38%
TFC240621C000390002024-06-17 12:43PM EDT39.000.010.000.020.00-51,77243.75%
TFC240621C000395002024-06-14 2:22PM EDT39.500.010.000.020.00-23,17648.44%
TFC240621C000400002024-06-17 12:43PM EDT40.000.010.000.190.00-4037,70373.05%
TFC240621C000405002024-06-13 10:39AM EDT40.500.020.000.190.00-3317379.30%
TFC240621C000410002024-06-12 10:12AM EDT41.000.010.000.190.00-222885.16%
TFC240621C000415002024-06-10 2:28PM EDT41.500.010.000.030.00-36,07265.63%
TFC240621C000420002024-06-12 1:54PM EDT42.000.010.000.030.00-102,59870.31%
TFC240621C000425002024-06-17 2:29PM EDT42.500.020.000.030.00-413,32775.00%
TFC240621C000430002024-05-20 3:34PM EDT43.000.110.000.030.00--38578.91%
TFC240621C000435002024-05-22 10:21AM EDT43.500.080.000.030.00--1482.81%
TFC240621C000440002024-05-21 12:30PM EDT44.000.070.000.030.00--287.50%
TFC240621C000450002024-06-14 11:35AM EDT45.000.100.000.030.00-52,56595.31%
TFC240621C000475002024-06-11 11:06AM EDT47.500.030.000.190.00-101,213150.78%
TFC240621C000480002024-05-28 9:30AM EDT48.000.010.000.190.00-2020155.47%
TFC240621C000500002024-05-31 10:40AM EDT50.000.040.000.030.00-4725131.25%
TFC240621C000550002024-04-10 1:15PM EDT55.000.030.000.400.00-2741240.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240621P000150002024-02-16 1:32PM EDT15.000.050.000.160.00-6458412.50%
TFC240621P000175002024-04-04 10:58AM EDT17.500.020.001.270.00-1998531.25%
TFC240621P000200002024-05-09 12:02PM EDT20.000.010.000.050.00-4565242.19%
TFC240621P000225002024-04-22 12:07PM EDT22.500.030.000.000.00-1050.00%
TFC240621P000250002024-06-11 12:47PM EDT25.000.030.000.190.00-103,706194.53%
TFC240621P000275002024-06-12 10:13AM EDT27.500.020.000.030.00-52,296110.94%
TFC240621P000300002024-06-14 1:35PM EDT30.000.010.000.030.00-334,51378.13%
TFC240621P000310002024-05-30 10:51AM EDT31.000.050.000.040.00-4968468.75%
TFC240621P000315002024-06-12 3:38PM EDT31.500.010.000.010.00--2850.00%
TFC240621P000320002024-06-17 3:54PM EDT32.000.010.000.02-0.01-50.00%1517650.00%
TFC240621P000325002024-06-17 1:12PM EDT32.500.020.000.020.00-151,50849.22%
TFC240621P000330002024-06-14 12:05PM EDT33.000.030.000.020.00-121142.19%
TFC240621P000335002024-06-17 11:37AM EDT33.500.040.010.02-0.02-33.33%3535.94%
TFC240621P000340002024-06-14 3:52PM EDT34.000.080.020.040.00-32233.99%
TFC240621P000345002024-06-17 11:40AM EDT34.500.140.040.06-0.01-6.67%4615729.30%
TFC240621P000350002024-06-17 3:46PM EDT35.000.110.090.11-0.12-52.17%6217,43325.98%
TFC240621P000355002024-06-14 3:59PM EDT35.500.510.210.230.00-3831424.22%
TFC240621P000360002024-06-17 12:06PM EDT36.000.760.430.45+0.04+5.56%1163422.75%
TFC240621P000365002024-06-17 1:49PM EDT36.501.000.700.98-0.18-15.25%381,04937.31%
TFC240621P000370002024-06-14 3:29PM EDT37.001.451.061.270.00-268928.13%
TFC240621P000375002024-06-17 3:41PM EDT37.501.771.631.75-0.24-11.94%1054,00832.62%
TFC240621P000380002024-06-17 12:33PM EDT38.002.451.512.32+0.04+1.66%120149.61%
TFC240621P000385002024-06-12 9:31AM EDT38.501.992.162.940.00-24074071.09%
TFC240621P000390002024-06-10 3:02PM EDT39.002.892.525.000.00-810109.18%
TFC240621P000395002024-06-13 2:17PM EDT39.503.141.805.450.00-8843208.69%
TFC240621P000400002024-06-17 12:00PM EDT40.004.733.056.20+0.98+26.13%11206113.67%
TFC240621P000415002024-06-10 12:36PM EDT41.505.315.055.800.00-1091.80%
TFC240621P000425002024-05-28 10:49AM EDT42.504.334.957.700.00-80204.69%
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 EDT50.0018.4018.0019.000.00-12560.45%
TFC240621P000550002024-05-29 1:51PM EDT55.0017.7518.1520.250.00--0100.00%