Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230616C00035000 | 2022-10-19 9:53AM EST | 35.00 | 9.77 | 11.50 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| TFC230616C00037500 | 2023-01-17 9:30AM EST | 37.50 | 10.60 | 11.80 | 12.30 | 0.00 | - | 1 | 15 | 38.09% |
| TFC230616C00040000 | 2023-02-03 10:20AM EST | 40.00 | 10.52 | 9.60 | 9.90 | 0.00 | - | 1 | 51 | 32.94% |
| TFC230616C00042500 | 2023-02-08 3:33PM EST | 42.50 | 7.60 | 7.50 | 7.70 | -0.05 | -0.65% | 1 | 400 | 30.08% |
| TFC230616C00045000 | 2023-02-08 11:42AM EST | 45.00 | 5.70 | 5.50 | 5.70 | 0.00 | - | 4 | 922 | 27.93% |
| TFC230616C00047500 | 2023-02-08 11:59AM EST | 47.50 | 3.95 | 3.70 | 4.00 | -0.43 | -9.82% | 145 | 2,094 | 26.51% |
| TFC230616C00050000 | 2023-02-08 3:55PM EST | 50.00 | 2.47 | 2.40 | 2.60 | -0.28 | -10.18% | 177 | 1,873 | 25.12% |
| TFC230616C00052500 | 2023-02-08 2:11PM EST | 52.50 | 1.45 | 1.35 | 1.45 | -0.18 | -11.04% | 2 | 2,200 | 23.01% |
| TFC230616C00055000 | 2023-02-08 3:23PM EST | 55.00 | 0.70 | 0.70 | 0.80 | -0.18 | -20.45% | 704 | 1,859 | 22.49% |
| TFC230616C00057500 | 2023-02-08 1:52PM EST | 57.50 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 5 | 868 | 22.71% |
| TFC230616C00060000 | 2023-02-06 2:41PM EST | 60.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 22 | 196 | 23.05% |
| TFC230616C00065000 | 2023-01-25 10:00AM EST | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 26 | 29.74% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230616P00022500 | 2023-01-17 10:03AM EST | 22.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 82.62% |
| TFC230616P00025000 | 2022-10-17 9:14AM EST | 25.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | - | 10 | 66.99% |
| TFC230616P00027500 | 2022-12-06 12:57PM EST | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 3 | 63.97% |
| TFC230616P00030000 | 2023-01-04 1:35PM EST | 30.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 3 | 100 | 55.86% |
| TFC230616P00032500 | 2023-02-06 12:08PM EST | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 57.86% |
| TFC230616P00035000 | 2023-01-25 2:28PM EST | 35.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 6 | 165 | 49.78% |
| TFC230616P00037500 | 2023-02-01 10:16AM EST | 37.50 | 0.41 | 0.35 | 0.45 | 0.00 | - | 10 | 208 | 36.23% |
| TFC230616P00040000 | 2023-02-07 1:30PM EST | 40.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 5 | 921 | 33.94% |
| TFC230616P00042500 | 2023-02-08 2:58PM EST | 42.50 | 1.00 | 0.90 | 1.00 | +0.10 | +11.11% | 18 | 791 | 30.88% |
| TFC230616P00045000 | 2023-02-08 2:01PM EST | 45.00 | 1.45 | 1.40 | 1.55 | +0.03 | +2.11% | 5 | 745 | 29.09% |
| TFC230616P00047500 | 2023-02-07 3:00PM EST | 47.50 | 2.00 | 2.20 | 2.30 | 0.00 | - | 56 | 706 | 27.06% |
| TFC230616P00050000 | 2023-02-08 3:24PM EST | 50.00 | 3.30 | 3.30 | 3.50 | +0.10 | +3.12% | 538 | 55 | 26.51% |
| TFC230616P00052500 | 2023-02-06 3:33PM EST | 52.50 | 4.70 | 4.70 | 5.00 | 0.00 | - | 1 | 7 | 25.87% |
| TFC230616P00055000 | 2023-02-03 3:14PM EST | 55.00 | 6.10 | 6.60 | 6.80 | 0.00 | - | 1 | 4 | 25.37% |
| TFC230616P00060000 | 2023-01-30 10:13AM EST | 60.00 | 11.79 | 11.00 | 11.40 | 0.00 | - | 4 | 8 | 30.08% |
© 2023 Yahoo. All rights reserved.
