Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241220C00020000 | 2024-08-08 3:40PM EDT | 20.00 | 22.05 | 21.25 | 22.95 | 0.00 | - | 50 | 0 | 84.77% |
| TFC241220C00025000 | 2024-05-10 12:40PM EDT | 25.00 | 14.77 | 11.10 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| TFC241220C00027500 | 2024-08-02 12:07PM EDT | 27.50 | 14.40 | 15.70 | 18.35 | 0.00 | - | 2 | 0 | 113.97% |
| TFC241220C00030000 | 2024-08-08 3:28PM EDT | 30.00 | 12.37 | 11.50 | 13.50 | 0.00 | - | 20 | 25 | 56.45% |
| TFC241220C00032500 | 2024-09-10 1:30PM EDT | 32.50 | 9.77 | 9.00 | 10.20 | 0.00 | - | 5 | 87 | 50.68% |
| TFC241220C00035000 | 2024-09-12 9:59AM EDT | 35.00 | 7.34 | 5.95 | 8.20 | 0.00 | - | 2 | 594 | 48.98% |
| TFC241220C00037500 | 2024-08-13 10:22AM EDT | 37.50 | 5.55 | 5.20 | 6.20 | 0.00 | - | 267 | 906 | 44.61% |
| TFC241220C00040000 | 2024-09-17 3:19PM EDT | 40.00 | 3.45 | 3.50 | 3.65 | -0.40 | -10.39% | 6 | 1,756 | 31.28% |
| TFC241220C00042500 | 2024-09-17 3:29PM EDT | 42.50 | 2.09 | 2.08 | 2.15 | -0.23 | -9.91% | 12 | 1,579 | 28.52% |
| TFC241220C00045000 | 2024-09-17 11:50AM EDT | 45.00 | 1.31 | 1.11 | 1.18 | +0.10 | +8.26% | 6 | 5,316 | 27.49% |
| TFC241220C00047500 | 2024-09-17 3:18PM EDT | 47.50 | 0.56 | 0.51 | 0.61 | -0.06 | -9.68% | 11 | 1,383 | 27.15% |
| TFC241220C00050000 | 2024-09-17 3:18PM EDT | 50.00 | 0.26 | 0.21 | 0.30 | -0.03 | -10.34% | 57 | 698 | 27.10% |
| TFC241220C00052500 | 2024-09-03 10:58AM EDT | 52.50 | 0.34 | 0.10 | 0.16 | 0.00 | - | 69 | 69 | 27.93% |
| TFC241220C00055000 | 2024-08-28 3:39PM EDT | 55.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | 32 | 1,376 | 30.47% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241220P00017500 | 2024-06-24 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| TFC241220P00020000 | 2024-09-17 12:58PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 2 | 301 | 25.00% |
| TFC241220P00022500 | 2024-08-27 11:16AM EDT | 22.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 625 | 56.64% |
| TFC241220P00025000 | 2024-09-16 9:45AM EDT | 25.00 | 0.15 | 0.05 | 0.14 | 0.00 | - | 1 | 298 | 53.13% |
| TFC241220P00027500 | 2024-08-09 2:43PM EDT | 27.50 | 0.23 | 0.09 | 0.21 | 0.00 | - | 30 | 1,021 | 51.76% |
| TFC241220P00030000 | 2024-09-05 10:18AM EDT | 30.00 | 0.15 | 0.13 | 0.24 | 0.00 | - | 1 | 1,065 | 44.04% |
| TFC241220P00032500 | 2024-09-11 12:53PM EDT | 32.50 | 0.40 | 0.26 | 0.34 | 0.00 | - | 4 | 771 | 38.67% |
| TFC241220P00035000 | 2024-09-17 12:46PM EDT | 35.00 | 0.47 | 0.49 | 0.58 | -0.30 | -38.96% | 3 | 1,524 | 35.35% |
| TFC241220P00037500 | 2024-09-06 3:58PM EDT | 37.50 | 1.08 | 0.89 | 0.98 | 0.00 | - | 20 | 815 | 32.32% |
| TFC241220P00040000 | 2024-09-17 2:49PM EDT | 40.00 | 1.59 | 1.60 | 1.66 | +0.01 | +0.63% | 12 | 783 | 29.91% |
| TFC241220P00042500 | 2024-09-12 3:31PM EDT | 42.50 | 3.05 | 2.68 | 2.74 | 0.00 | - | 7 | 559 | 28.17% |
| TFC241220P00045000 | 2024-09-13 1:27PM EDT | 45.00 | 4.45 | 3.30 | 6.40 | 0.00 | - | 4 | 360 | 53.08% |
| TFC241220P00047500 | 2024-08-23 11:17AM EDT | 47.50 | 4.71 | 5.10 | 7.05 | 0.00 | - | 4 | 1,644 | 39.21% |
| TFC241220P00050000 | 2024-07-22 12:26PM EDT | 50.00 | 7.25 | 7.10 | 9.85 | 0.00 | - | 2 | 4 | 50.78% |
© 2024 Yahoo. All rights reserved.