Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250321C00030000 | 2024-07-29 2:53PM EDT | 30.00 | 14.65 | 13.65 | 14.85 | 0.00 | - | 25 | 44 | 68.41% |
| TFC250321C00032500 | 2024-07-29 2:54PM EDT | 32.50 | 12.45 | 10.40 | 12.60 | 0.00 | - | 20 | 50 | 55.16% |
| TFC250321C00035000 | 2024-09-04 11:12AM EDT | 35.00 | 10.16 | 7.70 | 9.00 | 0.00 | - | 3 | 5 | 45.53% |
| TFC250321C00037500 | 2024-08-06 11:03AM EDT | 37.50 | 6.28 | 6.55 | 7.35 | 0.00 | - | - | 50 | 44.15% |
| TFC250321C00040000 | 2024-09-12 1:19PM EDT | 40.00 | 4.32 | 4.20 | 4.45 | -0.58 | -11.84% | 5 | 249 | 30.42% |
| TFC250321C00042500 | 2024-09-11 2:30PM EDT | 42.50 | 2.92 | 2.88 | 3.05 | 0.00 | - | 6 | 83 | 28.61% |
| TFC250321C00045000 | 2024-09-09 9:31AM EDT | 45.00 | 2.40 | 1.86 | 2.08 | 0.00 | - | 15 | 181 | 28.14% |
| TFC250321C00047500 | 2024-09-06 12:38PM EDT | 47.50 | 1.53 | 1.12 | 1.36 | 0.00 | - | 12 | 388 | 27.69% |
| TFC250321C00050000 | 2024-08-30 11:09AM EDT | 50.00 | 1.38 | 0.66 | 0.91 | 0.00 | - | 119 | 435 | 27.91% |
| TFC250321C00052500 | 2024-09-05 2:26PM EDT | 52.50 | 0.70 | 0.36 | 0.57 | 0.00 | - | 8 | 19 | 27.69% |
| TFC250321C00055000 | 2024-09-03 1:39PM EDT | 55.00 | 0.56 | 0.20 | 0.36 | 0.00 | - | 52 | 152 | 27.74% |
| TFC250321C00060000 | 2024-08-26 10:30AM EDT | 60.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | - | 10 | 31.49% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250321P00022500 | 2024-07-29 3:49PM EDT | 22.50 | 0.12 | 0.01 | 0.62 | 0.00 | - | - | 51 | 54.98% |
| TFC250321P00025000 | 2024-08-19 9:30AM EDT | 25.00 | 0.24 | 0.06 | 0.59 | 0.00 | - | 1 | 3 | 54.79% |
| TFC250321P00027500 | 2024-08-06 12:05PM EDT | 27.50 | 0.42 | 0.02 | 0.35 | 0.00 | - | - | 1 | 40.53% |
| TFC250321P00032500 | 2024-09-09 9:30AM EDT | 32.50 | 0.70 | 0.58 | 0.93 | 0.00 | - | 5 | 15 | 36.87% |
| TFC250321P00035000 | 2024-09-12 3:25PM EDT | 35.00 | 1.18 | 1.08 | 1.27 | +0.46 | +63.89% | 1 | 78 | 33.37% |
| TFC250321P00037500 | 2024-09-10 1:28PM EDT | 37.50 | 1.83 | 1.70 | 1.85 | 0.00 | - | 52 | 191 | 31.08% |
| TFC250321P00040000 | 2024-09-11 11:04AM EDT | 40.00 | 2.98 | 2.57 | 2.74 | 0.00 | - | 15 | 125 | 29.74% |
| TFC250321P00042500 | 2024-08-29 2:15PM EDT | 42.50 | 2.59 | 3.75 | 3.90 | 0.00 | - | 7 | 63 | 28.47% |
| TFC250321P00045000 | 2024-09-10 3:14PM EDT | 45.00 | 5.15 | 5.10 | 5.40 | 0.00 | - | 1 | 81 | 27.74% |
| TFC250321P00047500 | 2024-09-10 10:14AM EDT | 47.50 | 7.00 | 6.85 | 8.30 | 0.00 | - | 1 | 189 | 37.55% |
| TFC250321P00050000 | 2024-08-23 9:39AM EDT | 50.00 | 8.28 | 7.90 | 10.35 | 0.00 | - | 3 | 3 | 38.92% |
| TFC250321P00055000 | 2024-07-23 2:57PM EDT | 55.00 | 11.46 | 11.55 | 14.90 | 0.00 | - | - | 3 | 43.38% |
| TFC250321P00060000 | 2024-08-02 10:00AM EDT | 60.00 | 18.70 | 15.25 | 15.65 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.