Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230915C00040000 | 2023-01-27 3:50PM EST | 40.00 | 9.92 | 10.10 | 10.60 | 0.00 | - | 3 | 18 | 33.08% |
| TFC230915C00042500 | 2023-01-17 1:08PM EST | 42.50 | 7.13 | 8.10 | 8.50 | 0.00 | - | 2 | 32 | 30.37% |
| TFC230915C00045000 | 2023-02-07 10:29AM EST | 45.00 | 6.60 | 6.30 | 6.60 | 0.00 | - | 32 | 224 | 28.32% |
| TFC230915C00047500 | 2022-12-30 2:31PM EST | 47.50 | 2.45 | 4.40 | 4.60 | 0.00 | - | 2 | 82 | 24.40% |
| TFC230915C00050000 | 2023-02-07 2:52PM EST | 50.00 | 3.65 | 3.40 | 3.60 | 0.00 | - | 7 | 274 | 25.79% |
| TFC230915C00052500 | 2023-02-08 1:08PM EST | 52.50 | 2.50 | 2.30 | 2.55 | 0.00 | - | 5 | 372 | 25.17% |
| TFC230915C00055000 | 2023-02-07 3:30PM EST | 55.00 | 1.66 | 1.50 | 1.70 | 0.00 | - | 119 | 7,257 | 24.33% |
| TFC230915C00057500 | 2023-02-08 2:06PM EST | 57.50 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 3 | 251 | 23.32% |
| TFC230915C00060000 | 2023-01-25 3:59PM EST | 60.00 | 0.45 | 0.50 | 0.70 | 0.00 | - | 9 | 821 | 23.44% |
| TFC230915C00065000 | 2022-11-11 1:49PM EST | 65.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 200 | 255 | 27.52% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230915P00022500 | 2023-01-03 9:30AM EST | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TFC230915P00025000 | 2023-01-10 10:58AM EST | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 30 | 40 | 55.76% |
| TFC230915P00030000 | 2023-01-10 2:34PM EST | 30.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 50.88% |
| TFC230915P00032500 | 2023-02-07 2:41PM EST | 32.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 200 | 79 | 44.29% |
| TFC230915P00035000 | 2023-02-03 10:08AM EST | 35.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 4 | 429 | 37.35% |
| TFC230915P00037500 | 2023-02-01 10:15AM EST | 37.50 | 0.85 | 0.75 | 0.90 | 0.00 | - | 10 | 271 | 34.23% |
| TFC230915P00040000 | 2023-02-01 3:08PM EST | 40.00 | 1.08 | 1.10 | 1.25 | 0.00 | - | 1 | 264 | 32.18% |
| TFC230915P00042500 | 2023-02-03 11:23AM EST | 42.50 | 1.43 | 1.55 | 1.75 | 0.00 | - | 1 | 382 | 30.49% |
| TFC230915P00045000 | 2023-02-06 12:46PM EST | 45.00 | 2.15 | 2.20 | 2.35 | 0.00 | - | 3 | 89 | 28.42% |
| TFC230915P00047500 | 2023-02-07 1:18PM EST | 47.50 | 3.00 | 3.00 | 3.20 | 0.00 | - | 40 | 129 | 26.88% |
| TFC230915P00050000 | 2023-02-08 12:57PM EST | 50.00 | 4.17 | 4.10 | 4.40 | +0.17 | +4.25% | 829 | 284 | 26.20% |
| TFC230915P00052500 | 2023-02-03 1:52PM EST | 52.50 | 5.20 | 5.50 | 5.80 | 0.00 | - | 106 | 169 | 25.27% |
| TFC230915P00055000 | 2023-01-23 10:12AM EST | 55.00 | 8.33 | 7.10 | 7.40 | 0.00 | - | - | 2 | 24.06% |
© 2023 Yahoo. All rights reserved.
