New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.43+0.03 (+0.06%)
At close: 04:00PM EDT
47.44 +0.01 (+0.02%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC230120C000200002022-05-11 3:44PM EDT20.0027.0225.2028.200.00-2385.30%
TFC230120C000250002021-11-10 7:51AM EDT25.0033.0033.3035.700.00-100230.93%
TFC230120C000300002022-06-23 11:04AM EDT30.0017.300.000.000.00-110.00%
TFC230120C000325002021-11-10 7:51AM EDT32.5021.7625.4028.900.00--0169.90%
TFC230120C000350002022-06-21 11:13AM EDT35.0012.950.000.000.00-280.00%
TFC230120C000375002022-06-09 11:23AM EDT37.5012.160.000.000.00-360.00%
TFC230120C000400002022-05-23 9:56AM EDT40.009.208.308.800.00-23731.15%
TFC230120C000425002022-06-01 1:33PM EDT42.508.800.000.000.00-2420.00%
TFC230120C000450002022-06-14 1:34PM EDT45.005.600.000.000.00-9570.00%
TFC230120C000475002022-06-30 2:46PM EDT47.504.400.000.000.00-127560.10%
TFC230120C000500002022-06-30 11:21AM EDT50.003.100.000.000.00-158331.56%
TFC230120C000525002022-06-30 9:35AM EDT52.501.900.000.000.00-21,0743.13%
TFC230120C000550002022-06-30 3:07PM EDT55.001.580.000.000.00-163,5966.25%
TFC230120C000575002022-06-28 1:43PM EDT57.501.350.000.000.00-327556.25%
TFC230120C000600002022-06-30 9:32AM EDT60.000.600.000.000.00-78426.25%
TFC230120C000625002022-06-28 3:05PM EDT62.500.650.000.000.00-34406.25%
TFC230120C000650002022-06-24 11:24AM EDT65.000.450.000.000.00-4572112.50%
TFC230120C000675002022-06-30 11:04AM EDT67.500.210.000.000.00-1039612.50%
TFC230120C000700002022-06-27 11:19AM EDT70.000.190.000.000.00-2785712.50%
TFC230120C000725002022-05-20 1:25PM EDT72.500.250.052.000.00-1019756.32%
TFC230120C000750002022-06-22 12:55PM EDT75.000.250.000.000.00-392512.50%
TFC230120C000800002022-06-29 2:24PM EDT80.000.200.000.000.00-5593412.50%
TFC230120C000850002022-05-02 3:36PM EDT85.000.190.000.750.00-593452.61%
TFC230120C000900002022-01-31 12:57PM EDT90.000.650.300.600.00-528550.54%
TFC230120C000950002022-01-20 3:44PM EDT95.000.440.150.550.00--251.22%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC230120P000200002022-05-10 3:39PM EDT20.000.350.100.250.00-47662.31%
TFC230120P000225002022-04-22 9:30AM EDT22.500.200.000.750.00-12163.38%
TFC230120P000250002022-05-24 3:40PM EDT25.000.350.150.250.00-104351.07%
TFC230120P000275002022-03-01 2:40PM EDT27.500.710.000.500.00-11951.86%
TFC230120P000300002022-06-30 1:58PM EDT30.000.550.000.000.00-102812.50%
TFC230120P000325002022-06-21 1:45PM EDT32.500.850.000.000.00-16112.50%
TFC230120P000350002022-06-08 9:48AM EDT35.000.900.000.000.00-67912.50%
TFC230120P000375002022-06-14 1:04PM EDT37.502.000.000.000.00-221,4896.25%
TFC230120P000400002022-06-28 2:45PM EDT40.001.800.000.000.00-52266.25%
TFC230120P000425002022-06-30 9:38AM EDT42.503.000.000.000.00-21,0163.13%
TFC230120P000450002022-06-24 11:31AM EDT45.003.100.000.000.00-62501.56%
TFC230120P000475002022-06-30 3:22PM EDT47.504.800.000.000.00-204440.00%
TFC230120P000500002022-06-28 12:24PM EDT50.005.300.000.000.00-783920.00%
TFC230120P000525002022-04-29 1:12PM EDT52.507.706.507.100.00-1016227.42%
TFC230120P000550002022-05-13 3:25PM EDT55.0010.8010.6010.900.00-926542.29%
TFC230120P000575002022-05-02 9:31AM EDT57.5011.730.000.000.00-11020.00%
TFC230120P000600002022-06-27 3:18PM EDT60.0012.650.000.000.00-41310.00%
TFC230120P000625002022-02-15 1:56PM EDT62.506.809.209.800.00-4950.00%
TFC230120P000650002022-04-27 12:21PM EDT65.0015.9016.6017.100.00-871320.00%
TFC230120P000675002022-02-11 2:30PM EDT67.509.2013.9015.100.00-261410.00%
TFC230120P000700002022-02-08 3:51PM EDT70.0010.4915.4016.600.00-1170.00%
TFC230120P000750002021-11-10 7:51AM EDT75.0021.3018.6019.800.00-20160.00%
TFC230120P000800002022-02-18 4:24PM EDT80.0019.8022.6023.500.00-2130.00%
TFC230120P000850002021-11-10 7:51AM EDT85.0034.7025.3029.700.00-6100.00%
TFC230120P000900002021-11-10 7:51AM EDT90.0038.0030.4034.600.00-26770.00%