Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240920C00020000 | 2024-06-17 10:31AM EDT | 20.00 | 15.53 | 21.45 | 23.85 | 0.00 | - | - | 1 | 741.41% |
| TFC240920C00025000 | 2024-05-02 3:44PM EDT | 25.00 | 13.30 | 12.90 | 14.05 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240920C00027500 | 2024-02-26 12:53PM EDT | 27.50 | 8.16 | 11.35 | 12.35 | 0.00 | - | 1 | 1 | 0.00% |
| TFC240920C00030000 | 2024-08-09 9:41AM EDT | 30.00 | 11.81 | 11.10 | 12.85 | 0.00 | - | 3 | 35 | 429.30% |
| TFC240920C00032500 | 2024-08-08 3:28PM EDT | 32.50 | 9.75 | 9.25 | 9.75 | 0.00 | - | 1,320 | 0 | 243.36% |
| TFC240920C00035000 | 2024-09-17 10:03AM EDT | 35.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TFC240920C00036000 | 2024-09-18 9:47AM EDT | 36.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240920C00037500 | 2024-09-18 3:39PM EDT | 37.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TFC240920C00040000 | 2024-09-18 3:13PM EDT | 40.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TFC240920C00040500 | 2024-09-12 11:22AM EDT | 40.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TFC240920C00041000 | 2024-09-18 3:49PM EDT | 41.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TFC240920C00041500 | 2024-09-18 3:49PM EDT | 41.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TFC240920C00042000 | 2024-09-18 3:49PM EDT | 42.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 0.00% |
| TFC240920C00042500 | 2024-09-18 3:49PM EDT | 42.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 6.25% |
| TFC240920C00043000 | 2024-09-18 3:59PM EDT | 43.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 12.50% |
| TFC240920C00043500 | 2024-09-18 3:59PM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,691 | 0 | 12.50% |
| TFC240920C00044000 | 2024-09-18 2:57PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TFC240920C00044500 | 2024-09-18 2:42PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TFC240920C00045000 | 2024-09-18 3:23PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TFC240920C00045500 | 2024-09-16 10:04AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TFC240920C00046000 | 2024-09-18 12:19PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC240920C00046500 | 2024-09-10 11:33AM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC240920C00047000 | 2024-09-17 11:12AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TFC240920C00047500 | 2024-09-18 1:28PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TFC240920C00048000 | 2024-09-05 12:04PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TFC240920C00050000 | 2024-08-28 3:25PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TFC240920C00055000 | 2024-08-28 3:36PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240920P00017500 | 2024-06-11 3:43PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| TFC240920P00020000 | 2024-04-09 10:56AM EDT | 20.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 200 | 200 | 535.94% |
| TFC240920P00022500 | 2024-05-10 12:44PM EDT | 22.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 13 | 16 | 403.13% |
| TFC240920P00025000 | 2024-08-05 9:35AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 50.00% |
| TFC240920P00027500 | 2024-08-21 11:05AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC240920P00030000 | 2024-08-26 11:34AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TFC240920P00032500 | 2024-08-27 12:49PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TFC240920P00034000 | 2024-08-21 2:20PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240920P00035000 | 2024-09-13 2:03PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC240920P00036000 | 2024-09-13 1:26PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240920P00036500 | 2024-09-18 3:44PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC240920P00037000 | 2024-09-13 11:07AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TFC240920P00037500 | 2024-09-16 9:32AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TFC240920P00038000 | 2024-09-16 3:13PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TFC240920P00038500 | 2024-09-13 12:08PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TFC240920P00039000 | 2024-09-13 10:47AM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 25.00% |
| TFC240920P00039500 | 2024-09-18 2:44PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TFC240920P00040000 | 2024-09-18 1:46PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| TFC240920P00040500 | 2024-09-18 3:36PM EDT | 40.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TFC240920P00041000 | 2024-09-18 3:44PM EDT | 41.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TFC240920P00041500 | 2024-09-18 3:49PM EDT | 41.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| TFC240920P00042000 | 2024-09-18 3:49PM EDT | 42.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| TFC240920P00042500 | 2024-09-18 3:59PM EDT | 42.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| TFC240920P00043000 | 2024-09-18 3:49PM EDT | 43.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| TFC240920P00043500 | 2024-09-17 10:32AM EDT | 43.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240920P00044000 | 2024-09-18 2:47PM EDT | 44.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240920P00044500 | 2024-09-04 1:47PM EDT | 44.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TFC240920P00045000 | 2024-09-16 11:38AM EDT | 45.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240920P00045500 | 2024-09-03 12:08PM EDT | 45.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240920P00047500 | 2024-08-26 3:11PM EDT | 47.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TFC240920P00050000 | 2024-08-02 3:04PM EDT | 50.00 | 8.65 | 5.40 | 6.75 | 0.00 | - | 2 | 0 | 0.00% |
| TFC240920P00055000 | 2024-07-19 11:04AM EDT | 55.00 | 13.10 | 12.30 | 12.55 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.