Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230317C00030000 | 2022-10-20 11:56AM EST | 30.00 | 11.50 | 15.60 | 16.70 | 0.00 | - | - | 1 | 0.00% |
| TFC230317C00032500 | 2022-09-22 10:34AM EST | 32.50 | 13.35 | 9.50 | 10.00 | 0.00 | - | - | 4 | 0.00% |
| TFC230317C00035000 | 2023-01-11 2:51PM EST | 35.00 | 11.50 | 13.80 | 14.20 | 0.00 | - | 10 | 5 | 54.88% |
| TFC230317C00037500 | 2022-12-28 9:49AM EST | 37.50 | 6.30 | 11.30 | 11.70 | 0.00 | - | 29 | 38 | 54.69% |
| TFC230317C00040000 | 2023-01-23 2:55PM EST | 40.00 | 8.90 | 8.80 | 9.30 | 0.00 | - | 1 | 79 | 47.36% |
| TFC230317C00042500 | 2023-01-27 11:44AM EST | 42.50 | 6.62 | 6.40 | 6.70 | +1.07 | +19.28% | 3 | 822 | 33.89% |
| TFC230317C00045000 | 2023-01-26 1:29PM EST | 45.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 3 | 891 | 27.88% |
| TFC230317C00047500 | 2023-01-26 3:03PM EST | 47.50 | 2.35 | 2.30 | 2.45 | 0.00 | - | 98 | 2,623 | 24.34% |
| TFC230317C00050000 | 2023-01-27 1:53PM EST | 50.00 | 1.05 | 1.00 | 1.05 | +0.05 | +5.00% | 12 | 3,547 | 21.85% |
| TFC230317C00052500 | 2023-01-27 3:50PM EST | 52.50 | 0.34 | 0.30 | 0.40 | -0.01 | -2.86% | 174 | 3,242 | 21.97% |
| TFC230317C00055000 | 2023-01-26 9:55AM EST | 55.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 1,367 | 23.00% |
| TFC230317C00057500 | 2022-12-05 3:45PM EST | 57.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 54 | 34.57% |
| TFC230317C00060000 | 2023-01-25 2:40PM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,674 | 32.23% |
| TFC230317C00065000 | 2022-12-23 10:43AM EST | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 54.79% |
| TFC230317C00070000 | 2022-07-29 1:46PM EST | 70.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 55.66% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230317P00022500 | 2022-12-19 12:46PM EST | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 134.38% |
| TFC230317P00025000 | 2022-07-20 8:30AM EST | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TFC230317P00027500 | 2023-01-03 9:30AM EST | 27.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 88.87% |
| TFC230317P00030000 | 2022-12-15 3:06PM EST | 30.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 25 | 40 | 90.43% |
| TFC230317P00032500 | 2023-01-23 10:21AM EST | 32.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 303 | 64.26% |
| TFC230317P00035000 | 2023-01-20 3:27PM EST | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 186 | 50.20% |
| TFC230317P00037500 | 2023-01-27 2:55PM EST | 37.50 | 0.15 | 0.00 | 0.45 | +0.05 | +50.00% | 60 | 249 | 58.11% |
| TFC230317P00040000 | 2023-01-26 9:55AM EST | 40.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 342 | 37.99% |
| TFC230317P00042500 | 2023-01-27 1:20PM EST | 42.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 16 | 3,059 | 33.59% |
| TFC230317P00045000 | 2023-01-27 3:41PM EST | 45.00 | 0.56 | 0.55 | 0.60 | -0.04 | -6.67% | 102 | 792 | 28.71% |
| TFC230317P00047500 | 2023-01-26 10:55AM EST | 47.50 | 1.48 | 1.20 | 1.30 | 0.00 | - | 26 | 585 | 27.20% |
| TFC230317P00050000 | 2023-01-26 3:18PM EST | 50.00 | 2.26 | 2.40 | 2.50 | -0.23 | -9.24% | 5 | 187 | 26.07% |
| TFC230317P00052500 | 2023-01-13 9:30AM EST | 52.50 | 6.28 | 4.20 | 4.40 | 0.00 | - | 1 | 176 | 28.37% |
| TFC230317P00055000 | 2023-01-23 10:06AM EST | 55.00 | 7.49 | 6.40 | 6.70 | 0.00 | - | 5 | 2 | 33.37% |
© 2023 Yahoo. All rights reserved.
