New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.92+0.49 (+1.06%)
At close: 01:00PM EST
46.92 0.00 (0.00%)
After hours: 04:44PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC221216C000375002022-10-18 10:22AM EST37.506.207.507.900.00-900.00%
TFC221216C000400002022-11-23 11:49AM EST40.006.706.707.300.00-10014361.13%
TFC221216C000425002022-11-18 9:49AM EST42.503.704.504.800.00-5236943.85%
TFC221216C000450002022-11-22 9:43AM EST45.002.502.452.550.00-54,70333.06%
TFC221216C000475002022-11-25 12:35PM EST47.500.960.851.00+0.31+47.69%1413,46029.54%
TFC221216C000500002022-11-25 11:25AM EST50.000.210.150.25+0.05+31.25%514,54727.64%
TFC221216C000525002022-11-23 11:14AM EST52.500.050.000.050.00-71,63227.93%
TFC221216C000550002022-11-23 9:30AM EST55.000.010.000.050.00-167437.11%
TFC221216C000575002022-11-21 11:28AM EST57.500.350.000.150.00-201,98855.47%
TFC221216C000600002022-11-17 11:12AM EST60.000.050.000.300.00-425464.26%
TFC221216C000650002022-10-31 9:50AM EST65.000.100.000.050.00-108760.94%
TFC221216C000700002022-10-19 9:40AM EST70.000.050.000.000.00-1550.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC221216P000250002022-07-18 8:30AM EST25.000.200.000.000.00-1150.00%
TFC221216P000275002022-06-17 10:43AM EST27.500.450.000.500.00-1073143.36%
TFC221216P000300002022-10-28 9:59AM EST30.000.100.000.100.00-5092.97%
TFC221216P000325002022-10-24 2:15PM EST32.500.180.000.150.00-424483.20%
TFC221216P000350002022-11-16 12:33PM EST35.000.100.000.100.00-123964.06%
TFC221216P000375002022-11-22 12:58PM EST37.500.050.000.150.00-221954.69%
TFC221216P000400002022-11-22 1:15PM EST40.000.100.000.100.00-1453743.75%
TFC221216P000425002022-11-25 9:30AM EST42.500.200.150.200.00-158835.84%
TFC221216P000450002022-11-23 12:42PM EST45.000.710.450.550.00-104,44430.81%
TFC221216P000475002022-11-25 11:31AM EST47.501.451.351.50-0.45-23.68%1270127.64%
TFC221216P000500002022-11-23 12:28PM EST50.003.603.103.400.00-2014730.18%
TFC221216P000525002022-09-13 9:57AM EST52.506.1310.3010.900.00-1330166.50%
TFC221216P000550002022-09-01 12:26PM EST55.008.9511.5012.200.00-135153.96%
TFC221216P000575002022-10-18 9:09AM EST57.5013.3012.6012.700.00-6062125.34%
TFC221216P000600002022-09-16 8:30AM EST60.0012.8016.9017.900.00-231196.97%