New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.22+2.36 (+5.04%)
At close: 04:00PM EDT
49.22 0.00 (0.00%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC220916C000300002022-04-19 1:04PM EDT30.0021.8016.0017.000.00-100.00%
TFC220916C000400002022-05-20 10:56AM EDT40.007.407.309.200.00-16180.00%
TFC220916C000425002022-05-27 12:35PM EDT42.507.307.307.800.00-11239.40%
TFC220916C000450002022-06-23 3:34PM EDT45.003.865.405.700.00-76135.01%
TFC220916C000475002022-06-24 10:00AM EDT47.503.103.703.90+0.45+16.98%1121332.02%
TFC220916C000500002022-06-24 11:42AM EDT50.002.352.352.50+0.80+51.61%532230.27%
TFC220916C000525002022-06-24 2:00PM EDT52.501.411.351.50+0.73+107.35%1531,12329.25%
TFC220916C000550002022-06-24 2:16PM EDT55.000.710.700.80+0.31+77.50%6182,94127.98%
TFC220916C000575002022-06-24 12:07PM EDT57.500.350.300.40+0.16+84.21%35740327.30%
TFC220916C000600002022-06-22 9:30AM EDT60.000.160.150.200.00-21,00327.25%
TFC220916C000625002022-06-24 1:47PM EDT62.500.100.050.100.00-127127.44%
TFC220916C000650002022-06-06 11:59AM EDT65.000.100.000.400.00-257941.16%
TFC220916C000675002022-06-17 9:43AM EDT67.500.100.000.250.00-752840.72%
TFC220916C000700002022-06-15 3:29PM EDT70.000.200.000.350.00-151,91847.46%
TFC220916C000725002022-04-01 9:46AM EDT72.500.350.000.200.00-88245.61%
TFC220916C000750002022-05-26 10:19AM EDT75.000.380.000.750.00-119355.03%
TFC220916C000800002022-02-25 3:44PM EDT80.000.700.100.300.00-104854.49%
TFC220916C000850002022-02-25 12:09PM EDT85.000.280.000.200.00-2524053.61%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC220916P000300002022-06-16 10:20AM EDT30.000.300.000.750.00-1015969.14%
TFC220916P000325002022-06-24 11:09AM EDT32.500.250.150.25-0.20-44.44%13052.15%
TFC220916P000350002022-06-22 1:07PM EDT35.000.410.250.350.00-114450.10%
TFC220916P000375002022-06-02 3:37PM EDT37.500.520.400.500.00-610946.14%
TFC220916P000400002022-06-23 10:19AM EDT40.001.050.600.700.00-229641.97%
TFC220916P000425002022-06-24 3:46PM EDT42.501.000.951.05-0.50-33.33%120338.94%
TFC220916P000450002022-06-24 1:42PM EDT45.001.571.451.60-0.68-30.22%3828136.55%
TFC220916P000475002022-06-24 2:05PM EDT47.502.352.202.40-0.99-29.64%1023734.47%
TFC220916P000500002022-06-24 2:08PM EDT50.003.523.403.60-1.68-32.31%1259233.69%
TFC220916P000525002022-06-17 11:20AM EDT52.507.304.805.100.00-155832.89%
TFC220916P000550002022-06-17 11:20AM EDT55.009.436.706.900.00-128832.35%
TFC220916P000575002022-06-13 2:02PM EDT57.5011.208.809.100.00-321434.52%
TFC220916P000600002022-06-14 3:19PM EDT60.0014.5711.1011.500.00-110238.43%
TFC220916P000625002022-04-18 11:16AM EDT62.5011.5015.6016.000.00-305269.17%
TFC220916P000650002022-03-18 11:45AM EDT65.0010.1013.6014.400.00-1240.00%
TFC220916P000675002022-03-28 9:39AM EDT67.5011.1017.1017.800.00-760.00%
TFC220916P000700002022-03-15 2:37PM EDT70.0014.5017.6019.600.00-11140.00%