New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.09-0.30 (-0.60%)
At close: 04:00PM EST
50.08 -0.01 (-0.02%)
After hours: 06:51PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240119C000225002022-11-10 12:03PM EST22.5023.6019.4020.200.00-330.00%
TFC240119C000250002023-01-11 1:59PM EST25.0021.400.000.000.00-300.00%
TFC240119C000275002022-12-05 9:59AM EST27.5017.0017.7018.200.00--10.00%
TFC240119C000300002022-12-09 12:42PM EST30.0013.3716.2016.700.00-10140.00%
TFC240119C000325002022-11-04 1:03PM EST32.5012.2013.2014.200.00-660.00%
TFC240119C000350002023-01-30 10:33AM EST35.0014.220.000.000.00-1000.00%
TFC240119C000375002022-09-16 9:30AM EST37.5012.708.109.300.00-140.00%
TFC240119C000400002023-02-03 11:59AM EST40.0011.700.000.000.00-500.00%
TFC240119C000425002023-01-31 11:27AM EST42.508.500.000.000.00-1700.00%
TFC240119C000450002023-01-30 12:59PM EST45.006.900.000.000.00-16600.00%
TFC240119C000475002023-02-02 3:50PM EST47.506.440.000.000.00-100.00%
TFC240119C000500002023-02-03 2:36PM EST50.004.990.000.000.00-10300.00%
TFC240119C000525002023-01-30 1:49PM EST52.503.200.000.000.00-11601.56%
TFC240119C000550002023-02-03 2:57PM EST55.002.760.000.000.00-13203.13%
TFC240119C000575002023-01-30 3:40PM EST57.501.590.000.000.00-203.13%
TFC240119C000600002023-02-03 1:17PM EST60.001.520.000.000.00-1503.13%
TFC240119C000625002023-01-25 2:34PM EST62.500.800.000.000.00-6306.25%
TFC240119C000650002023-02-02 9:56AM EST65.000.400.000.000.00-406.25%
TFC240119C000675002023-02-03 1:23PM EST67.500.500.000.000.00-4106.25%
TFC240119C000700002023-01-25 3:53PM EST70.000.300.000.000.00-106.25%
TFC240119C000725002022-12-30 11:56AM EST72.500.300.000.350.00-13624.07%
TFC240119C000750002022-11-30 3:14PM EST75.001.100.000.250.00-31524.05%
TFC240119C000800002023-01-10 3:41PM EST80.000.150.000.000.00-1012.50%
TFC240119C000850002022-09-02 2:41PM EST85.000.400.005.000.00-11452.01%
TFC240119C000900002022-08-02 8:31AM EST90.000.200.000.000.00-21012.50%
TFC240119C000950002022-09-30 2:49PM EST95.000.050.005.000.00-291958.30%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240119P000225002023-01-20 2:54PM EST22.500.250.000.000.00-6012.50%
TFC240119P000250002022-09-22 11:38AM EST25.000.850.851.300.00-18458.64%
TFC240119P000275002023-02-02 10:05AM EST27.500.350.000.000.00-10012.50%
TFC240119P000300002023-02-03 9:49AM EST30.000.430.000.000.00-1012.50%
TFC240119P000325002023-01-19 10:49AM EST32.501.050.000.000.00-1012.50%
TFC240119P000350002023-02-01 2:03PM EST35.001.440.000.000.00-306.25%
TFC240119P000375002023-02-01 3:48PM EST37.501.300.000.000.00-2106.25%
TFC240119P000400002023-02-02 10:40AM EST40.001.700.000.000.00-1906.25%
TFC240119P000425002023-02-03 1:17PM EST42.502.250.000.000.00-1503.13%
TFC240119P000450002023-02-03 1:07PM EST45.002.900.000.000.00-1303.13%
TFC240119P000475002023-02-01 1:13PM EST47.504.100.000.000.00-701.56%
TFC240119P000500002023-02-03 1:24PM EST50.004.800.000.000.00-1100.10%
TFC240119P000525002023-01-24 11:51AM EST52.507.000.000.000.00-4200.00%
TFC240119P000550002022-12-06 2:09PM EST55.0014.3811.5012.400.00-101648.12%
TFC240119P000575002022-12-15 3:27PM EST57.5016.4011.0011.500.00-191934.58%
TFC240119P000600002022-11-07 1:00PM EST60.0017.3218.2019.000.00-33361.99%
TFC240119P000625002022-04-18 2:59PM EST62.5014.7017.7019.600.00-69352.73%
TFC240119P000650002022-02-24 1:00PM EST65.0015.0011.3014.500.00-120.00%
TFC240119P000700002022-09-27 11:55AM EST70.0027.5225.0027.200.00-4461.08%
TFC240119P000750002022-03-22 11:12AM EST75.0019.3923.0026.400.00-1037.35%
TFC240119P000800002023-01-10 3:41PM EST80.0034.050.000.000.00-100.00%