New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.71+1.17 (+2.69%)
At close: 04:00PM EDT
44.71 0.00 (0.00%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC230120C000200002022-05-11 3:44PM EDT20.0027.0225.2028.200.00-23149.51%
TFC230120C000250002021-11-10 7:51AM EDT25.0033.0033.3035.700.00-100369.92%
TFC230120C000300002022-06-23 11:04AM EDT30.0017.3017.9018.700.00-11115.33%
TFC230120C000325002021-11-10 7:51AM EDT32.5021.7625.4028.900.00--0267.19%
TFC230120C000350002022-08-05 12:46PM EDT35.0014.9311.4012.600.00-2968.87%
TFC230120C000375002022-07-18 12:50PM EDT37.5011.1014.1014.900.00-16119.60%
TFC230120C000400002022-09-28 1:49PM EDT40.006.000.000.000.00-2600.00%
TFC230120C000425002022-09-28 1:25PM EDT42.504.400.000.000.00-100.00%
TFC230120C000450002022-09-29 2:48PM EDT45.002.850.000.000.00-1000.39%
TFC230120C000475002022-10-03 12:01PM EDT47.502.000.000.000.00-5503.13%
TFC230120C000500002022-10-03 11:59AM EDT50.001.200.000.000.00-3706.25%
TFC230120C000525002022-10-03 3:18PM EDT52.500.650.000.000.00-306.25%
TFC230120C000550002022-10-03 12:09PM EDT55.000.370.000.000.00-306.25%
TFC230120C000575002022-09-29 10:18AM EDT57.500.220.000.000.00-2012.50%
TFC230120C000600002022-10-03 3:29PM EDT60.000.130.000.000.00-55012.50%
TFC230120C000625002022-10-03 3:30PM EDT62.500.180.000.000.00-1012.50%
TFC230120C000650002022-09-28 1:50PM EDT65.000.050.000.000.00-10012.50%
TFC230120C000675002022-09-26 10:22AM EDT67.500.050.000.000.00-52012.50%
TFC230120C000700002022-09-26 11:13AM EDT70.000.470.000.000.00-2012.50%
TFC230120C000725002022-09-01 2:10PM EDT72.500.250.000.750.00-318754.64%
TFC230120C000750002022-09-23 2:52PM EDT75.000.050.000.000.00-4025.00%
TFC230120C000800002022-07-27 9:36AM EDT80.000.050.000.000.00-292225.00%
TFC230120C000850002022-05-02 3:36PM EDT85.000.190.000.750.00-593467.68%
TFC230120C000900002022-01-31 12:57PM EDT90.000.650.300.600.00-528574.66%
TFC230120C000950002022-01-20 3:44PM EDT95.000.440.150.550.00--275.39%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC230120P000200002022-05-10 3:39PM EDT20.000.350.100.250.00-47680.86%
TFC230120P000225002022-07-18 9:30AM EDT22.500.150.000.000.00-12125.00%
TFC230120P000250002022-05-24 3:40PM EDT25.000.350.150.250.00-104362.21%
TFC230120P000275002022-07-29 11:34AM EDT27.500.180.001.100.00-13867.19%
TFC230120P000300002022-08-30 11:23AM EDT30.000.250.250.450.00-13151.12%
TFC230120P000325002022-09-13 1:37PM EDT32.500.300.000.000.00-50012.50%
TFC230120P000350002022-09-27 1:26PM EDT35.000.950.000.000.00-3012.50%
TFC230120P000375002022-10-03 11:46AM EDT37.501.050.000.000.00-206.25%
TFC230120P000400002022-10-03 11:14AM EDT40.001.600.000.000.00-2006.25%
TFC230120P000425002022-09-29 9:51AM EDT42.502.930.000.000.00-103.13%
TFC230120P000450002022-09-30 3:50PM EDT45.004.000.000.000.00-100.00%
TFC230120P000475002022-10-03 12:04PM EDT47.504.600.000.000.00-1800.00%
TFC230120P000500002022-10-03 2:05PM EDT50.006.500.000.000.00-800.00%
TFC230120P000525002022-08-18 1:58PM EDT52.504.205.906.600.00-12180.00%
TFC230120P000550002022-09-22 2:32PM EDT55.0010.700.000.000.00-100.00%
TFC230120P000575002022-09-23 12:19PM EDT57.5014.400.000.000.00-700.00%
TFC230120P000600002022-09-12 10:22AM EDT60.0010.680.000.000.00-500.00%
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%
TFC230120P000700002022-07-19 10:21AM EDT70.0022.6918.4019.200.00-4170.00%
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%