New Zealand markets close in 6 hours 35 minutes

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.26-0.77 (-1.54%)
At close: 04:00PM EST
49.26 -0.02 (-0.04%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC230616C000350002022-10-19 9:53AM EST35.009.7711.5012.000.00-110.00%
TFC230616C000375002023-01-17 9:30AM EST37.5010.6011.8012.300.00-11538.09%
TFC230616C000400002023-02-03 10:20AM EST40.0010.529.609.900.00-15132.94%
TFC230616C000425002023-02-08 3:33PM EST42.507.607.507.70-0.05-0.65%140030.08%
TFC230616C000450002023-02-08 11:42AM EST45.005.705.505.700.00-492227.93%
TFC230616C000475002023-02-08 11:59AM EST47.503.953.704.00-0.43-9.82%1452,09426.51%
TFC230616C000500002023-02-08 3:55PM EST50.002.472.402.60-0.28-10.18%1771,87325.12%
TFC230616C000525002023-02-08 2:11PM EST52.501.451.351.45-0.18-11.04%22,20023.01%
TFC230616C000550002023-02-08 3:23PM EST55.000.700.700.80-0.18-20.45%7041,85922.49%
TFC230616C000575002023-02-08 1:52PM EST57.500.400.350.45-0.05-11.11%586822.71%
TFC230616C000600002023-02-06 2:41PM EST60.000.200.150.250.00-2219623.05%
TFC230616C000650002023-01-25 10:00AM EST65.000.100.000.250.00--2629.74%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC230616P000225002023-01-17 10:03AM EST22.500.500.000.750.00-2382.62%
TFC230616P000250002022-10-17 9:14AM EST25.000.450.100.400.00--1066.99%
TFC230616P000275002022-12-06 12:57PM EST27.500.400.000.750.00--363.97%
TFC230616P000300002023-01-04 1:35PM EST30.000.290.000.750.00-310055.86%
TFC230616P000325002023-02-06 12:08PM EST32.500.350.000.750.00-18357.86%
TFC230616P000350002023-01-25 2:28PM EST35.000.270.000.750.00-616549.78%
TFC230616P000375002023-02-01 10:16AM EST37.500.410.350.450.00-1020836.23%
TFC230616P000400002023-02-07 1:30PM EST40.000.600.550.700.00-592133.94%
TFC230616P000425002023-02-08 2:58PM EST42.501.000.901.00+0.10+11.11%1879130.88%
TFC230616P000450002023-02-08 2:01PM EST45.001.451.401.55+0.03+2.11%574529.09%
TFC230616P000475002023-02-07 3:00PM EST47.502.002.202.300.00-5670627.06%
TFC230616P000500002023-02-08 3:24PM EST50.003.303.303.50+0.10+3.12%5385526.51%
TFC230616P000525002023-02-06 3:33PM EST52.504.704.705.000.00-1725.87%
TFC230616P000550002023-02-03 3:14PM EST55.006.106.606.800.00-1425.37%
TFC230616P000600002023-01-30 10:13AM EST60.0011.7911.0011.400.00-4830.08%