Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241115C00027500 | 2024-08-20 11:36AM EDT | 27.50 | 15.19 | 14.40 | 15.60 | 0.00 | - | 118 | 118 | 72.66% |
| TFC241115C00030000 | 2024-08-02 10:38AM EDT | 30.00 | 11.69 | 13.70 | 15.90 | 0.00 | - | 38 | 18 | 117.97% |
| TFC241115C00032500 | 2024-07-19 11:46AM EDT | 32.50 | 10.08 | 10.45 | 10.80 | 0.00 | - | 5 | 7 | 66.06% |
| TFC241115C00035000 | 2024-08-08 10:57AM EDT | 35.00 | 7.50 | 7.30 | 8.85 | 0.00 | - | 141 | 145 | 51.95% |
| TFC241115C00037500 | 2024-09-04 3:50PM EDT | 37.50 | 6.70 | 5.45 | 6.25 | 0.00 | - | 3 | 504 | 51.00% |
| TFC241115C00040000 | 2024-09-05 12:42PM EDT | 40.00 | 4.40 | 2.94 | 3.70 | 0.00 | - | 1 | 1,397 | 35.69% |
| TFC241115C00042500 | 2024-09-06 3:51PM EDT | 42.50 | 2.04 | 2.11 | 2.16 | -0.66 | -24.44% | 6 | 1,076 | 32.37% |
| TFC241115C00045000 | 2024-09-06 2:14PM EDT | 45.00 | 1.11 | 1.08 | 1.14 | -0.43 | -27.92% | 15 | 3,855 | 30.76% |
| TFC241115C00047500 | 2024-09-06 3:24PM EDT | 47.50 | 0.51 | 0.47 | 0.54 | -0.20 | -28.17% | 14 | 4,536 | 29.79% |
| TFC241115C00050000 | 2024-09-04 9:36AM EDT | 50.00 | 0.50 | 0.22 | 0.24 | 0.00 | - | 1 | 1,119 | 29.49% |
| TFC241115C00052500 | 2024-08-29 1:05PM EDT | 52.50 | 0.17 | 0.04 | 0.15 | 0.00 | - | 10 | 42 | 31.84% |
| TFC241115C00055000 | 2024-08-07 11:34AM EDT | 55.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 4 | 187 | 35.35% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241115P00025000 | 2024-08-05 9:36AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| TFC241115P00027500 | 2024-08-08 9:30AM EDT | 27.50 | 0.20 | 0.00 | 0.14 | 0.00 | - | 120 | 126 | 50.00% |
| TFC241115P00030000 | 2024-09-04 11:00AM EDT | 30.00 | 0.11 | 0.09 | 0.21 | 0.00 | - | 6 | 107 | 50.59% |
| TFC241115P00032500 | 2024-08-19 11:39AM EDT | 32.50 | 0.20 | 0.21 | 0.31 | 0.00 | - | 10 | 70 | 44.78% |
| TFC241115P00035000 | 2024-09-06 12:33PM EDT | 35.00 | 0.45 | 0.40 | 0.46 | +0.17 | +60.71% | 15 | 218 | 39.01% |
| TFC241115P00037500 | 2024-09-06 1:52PM EDT | 37.50 | 0.80 | 0.78 | 0.84 | +0.33 | +70.21% | 30 | 2,376 | 36.04% |
| TFC241115P00040000 | 2024-09-06 12:41PM EDT | 40.00 | 1.49 | 1.44 | 1.50 | +0.59 | +65.56% | 10 | 346 | 33.62% |
| TFC241115P00042500 | 2024-09-06 2:23PM EDT | 42.50 | 2.59 | 2.49 | 2.58 | +0.63 | +32.14% | 49 | 717 | 32.13% |
| TFC241115P00045000 | 2024-09-04 10:36AM EDT | 45.00 | 2.67 | 2.98 | 6.10 | 0.00 | - | 10 | 358 | 59.50% |
| TFC241115P00047500 | 2024-08-16 10:04AM EDT | 47.50 | 5.40 | 5.90 | 6.95 | 0.00 | - | 19 | 18 | 46.41% |
| TFC241115P00050000 | 2024-08-26 3:11PM EDT | 50.00 | 6.00 | 7.40 | 9.75 | 0.00 | - | 5 | 60 | 60.01% |
© 2024 Yahoo. All rights reserved.