Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230317C00032500 | 2022-09-22 11:34AM EDT | 32.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC230317C00037500 | 2022-08-29 1:49PM EDT | 37.50 | 11.80 | 8.20 | 8.50 | 0.00 | - | - | 1 | 45.19% |
| TFC230317C00040000 | 2022-09-23 11:49AM EDT | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TFC230317C00045000 | 2022-09-29 10:44AM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TFC230317C00047500 | 2022-09-29 3:29PM EDT | 47.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| TFC230317C00050000 | 2022-09-30 11:09AM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| TFC230317C00052500 | 2022-09-30 11:28AM EDT | 52.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TFC230317C00055000 | 2022-09-26 3:40PM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TFC230317C00057500 | 2022-09-27 10:29AM EDT | 57.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TFC230317C00060000 | 2022-09-21 12:30PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TFC230317C00065000 | 2022-08-12 11:16AM EDT | 65.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | - | 2 | 36.91% |
| TFC230317C00070000 | 2022-07-29 2:46PM EDT | 70.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 43.31% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230317P00022500 | 2022-09-30 9:30AM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC230317P00025000 | 2022-07-20 9:30AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TFC230317P00027500 | 2022-09-26 1:43PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TFC230317P00032500 | 2022-08-26 3:54PM EDT | 32.50 | 0.55 | 0.75 | 0.85 | 0.00 | - | 4 | 6 | 42.36% |
| TFC230317P00035000 | 2022-09-22 2:11PM EDT | 35.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TFC230317P00037500 | 2022-09-27 2:13PM EDT | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TFC230317P00040000 | 2022-09-23 1:20PM EDT | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TFC230317P00042500 | 2022-09-27 2:04PM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TFC230317P00045000 | 2022-09-20 3:01PM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TFC230317P00047500 | 2022-09-30 10:52AM EDT | 47.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TFC230317P00050000 | 2022-08-17 11:31AM EDT | 50.00 | 3.80 | 5.30 | 5.60 | 0.00 | - | 67 | 0 | 0.00% |
| TFC230317P00052500 | 2022-08-22 3:18PM EDT | 52.50 | 6.02 | 7.70 | 8.20 | 0.00 | - | 24 | 24 | 0.00% |
| TFC230317P00055000 | 2022-08-22 3:24PM EDT | 55.00 | 7.70 | 9.60 | 10.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
