Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241018C00027500 | 2024-08-15 3:37PM EDT | 27.50 | 15.40 | 14.40 | 15.00 | 0.00 | - | - | 6 | 97.66% |
| TFC241018C00030000 | 2024-08-16 9:48AM EDT | 30.00 | 12.99 | 10.30 | 14.00 | 0.00 | - | 5 | 5 | 77.54% |
| TFC241018C00032500 | 2024-09-06 3:09PM EDT | 32.50 | 9.77 | 9.35 | 9.85 | 0.00 | - | 6 | 11 | 58.98% |
| TFC241018C00035000 | 2024-09-12 9:59AM EDT | 35.00 | 6.99 | 7.05 | 7.20 | 0.00 | - | 2 | 85 | 50.20% |
| TFC241018C00037500 | 2024-08-09 1:59PM EDT | 37.50 | 5.06 | 4.80 | 5.35 | 0.00 | - | 40 | 250 | 55.76% |
| TFC241018C00040000 | 2024-09-17 12:14PM EDT | 40.00 | 3.11 | 2.60 | 2.76 | 0.00 | - | 8 | 1,037 | 34.33% |
| TFC241018C00042500 | 2024-09-18 10:55AM EDT | 42.50 | 1.18 | 1.18 | 1.22 | 0.00 | - | 1 | 1,425 | 30.57% |
| TFC241018C00045000 | 2024-09-18 10:53AM EDT | 45.00 | 0.38 | 0.39 | 0.41 | -0.01 | -2.56% | 4 | 2,677 | 29.05% |
| TFC241018C00047500 | 2024-09-17 1:28PM EDT | 47.50 | 0.14 | 0.10 | 0.12 | 0.00 | - | 34 | 1,556 | 29.30% |
| TFC241018C00050000 | 2024-09-10 10:05AM EDT | 50.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 110 | 525 | 35.16% |
| TFC241018C00052500 | 2024-08-22 10:19AM EDT | 52.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 40.63% |
| TFC241018C00055000 | 2024-07-31 1:17PM EDT | 55.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 1 | 47.27% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241018P00022500 | 2024-06-05 9:52AM EDT | 22.50 | 0.10 | 0.00 | 0.26 | 0.00 | - | - | 10 | 115.63% |
| TFC241018P00027500 | 2024-08-09 9:47AM EDT | 27.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 70 | 69.14% |
| TFC241018P00030000 | 2024-09-17 12:30PM EDT | 30.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 50 | 43 | 57.42% |
| TFC241018P00032500 | 2024-09-06 1:13PM EDT | 32.50 | 0.10 | 0.02 | 0.12 | 0.00 | - | 2 | 163 | 53.13% |
| TFC241018P00035000 | 2024-09-16 10:47AM EDT | 35.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 2 | 592 | 42.19% |
| TFC241018P00037500 | 2024-09-17 3:23PM EDT | 37.50 | 0.30 | 0.27 | 0.32 | 0.00 | - | 6 | 233 | 36.43% |
| TFC241018P00040000 | 2024-09-18 9:49AM EDT | 40.00 | 0.65 | 0.73 | 0.76 | -0.08 | -10.96% | 1 | 3,179 | 32.08% |
| TFC241018P00042500 | 2024-09-17 11:54AM EDT | 42.50 | 1.41 | 1.70 | 1.78 | 0.00 | - | 2 | 1,034 | 29.83% |
| TFC241018P00045000 | 2024-09-16 11:38AM EDT | 45.00 | 3.32 | 3.45 | 3.55 | 0.00 | - | 1 | 350 | 30.32% |
| TFC241018P00047500 | 2024-08-29 9:59AM EDT | 47.50 | 4.05 | 5.70 | 5.85 | 0.00 | - | 63 | 270 | 35.60% |
| TFC241018P00050000 | 2024-07-26 10:10AM EDT | 50.00 | 6.48 | 4.70 | 7.55 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.