Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240119C00015000 | 2023-11-29 10:07AM EST | 15.00 | 17.65 | 17.00 | 17.40 | 0.00 | - | 1 | 1 | 100.39% |
| TFC240119C00017500 | 2023-11-09 2:23PM EST | 17.50 | 11.60 | 14.50 | 15.10 | 0.00 | - | 5 | 10 | 97.46% |
| TFC240119C00020000 | 2023-11-20 11:59AM EST | 20.00 | 12.20 | 12.10 | 12.50 | 0.00 | - | 3 | 31 | 78.71% |
| TFC240119C00022500 | 2023-11-20 12:51PM EST | 22.50 | 9.68 | 9.50 | 10.10 | 0.00 | - | 1 | 61 | 62.11% |
| TFC240119C00025000 | 2023-11-30 3:51PM EST | 25.00 | 7.43 | 7.30 | 7.60 | -0.47 | -5.95% | 8 | 570 | 55.47% |
| TFC240119C00027500 | 2023-11-29 1:46PM EST | 27.50 | 5.42 | 5.00 | 5.30 | 0.00 | - | 7 | 2,411 | 51.56% |
| TFC240119C00030000 | 2023-11-30 3:18PM EST | 30.00 | 3.16 | 3.00 | 3.20 | +0.06 | +1.94% | 32 | 22,148 | 42.48% |
| TFC240119C00032500 | 2023-11-30 3:54PM EST | 32.50 | 1.41 | 1.45 | 1.50 | -0.09 | -6.00% | 59 | 38,314 | 35.11% |
| TFC240119C00035000 | 2023-11-30 3:56PM EST | 35.00 | 0.55 | 0.50 | 0.60 | -0.02 | -3.51% | 152 | 41,504 | 33.35% |
| TFC240119C00037500 | 2023-11-30 3:09PM EST | 37.50 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 50 | 3,589 | 32.62% |
| TFC240119C00040000 | 2023-11-30 11:50AM EST | 40.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 204 | 9,835 | 35.94% |
| TFC240119C00042500 | 2023-11-27 10:42AM EST | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 2,382 | 43.56% |
| TFC240119C00045000 | 2023-11-29 10:47AM EST | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 927 | 44.92% |
| TFC240119C00047500 | 2023-11-17 3:08PM EST | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 690 | 50.78% |
| TFC240119C00050000 | 2023-11-29 11:22AM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 3,298 | 51.17% |
| TFC240119C00052500 | 2023-10-23 2:12PM EST | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 31 | 1,234 | 55.86% |
| TFC240119C00055000 | 2023-11-28 1:26PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,649 | 60.16% |
| TFC240119C00057500 | 2023-10-17 1:37PM EST | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 576 | 64.84% |
| TFC240119C00060000 | 2023-11-14 10:54AM EST | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 1,053 | 68.75% |
| TFC240119C00062500 | 2023-11-14 3:16PM EST | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 365 | 72.27% |
| TFC240119C00065000 | 2023-09-28 10:09AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 920 | 75.78% |
| TFC240119C00067500 | 2023-10-09 9:26AM EST | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 303 | 50.00% |
| TFC240119C00070000 | 2023-10-16 1:33PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 82.81% |
| TFC240119C00072500 | 2023-10-26 10:49AM EST | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 85.94% |
| TFC240119C00075000 | 2023-05-31 11:09AM EST | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 130.76% |
| TFC240119C00080000 | 2023-07-24 12:04PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 94.53% |
| TFC240119C00085000 | 2022-09-02 2:41PM EST | 85.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 226.07% |
| TFC240119C00090000 | 2023-05-23 11:49AM EST | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 118.75% |
| TFC240119C00095000 | 2023-04-05 11:53AM EST | 95.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 27 | 191.46% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240119P00015000 | 2023-11-30 10:19AM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,331 | 89.06% |
| TFC240119P00017500 | 2023-11-17 9:31AM EST | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 706 | 72.66% |
| TFC240119P00020000 | 2023-11-30 10:24AM EST | 20.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 11 | 1,288 | 68.36% |
| TFC240119P00022500 | 2023-11-24 12:22PM EST | 22.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 1,287 | 53.52% |
| TFC240119P00025000 | 2023-11-29 3:57PM EST | 25.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 22 | 3,739 | 49.41% |
| TFC240119P00027500 | 2023-11-30 3:29PM EST | 27.50 | 0.27 | 0.25 | 0.35 | -0.01 | -3.57% | 32 | 19,138 | 40.77% |
| TFC240119P00030000 | 2023-11-30 3:54PM EST | 30.00 | 0.72 | 0.65 | 0.75 | +0.04 | +5.88% | 166 | 4,515 | 34.86% |
| TFC240119P00032500 | 2023-11-30 3:16PM EST | 32.50 | 1.55 | 1.55 | 1.65 | +0.10 | +6.90% | 4,196 | 1,937 | 30.66% |
| TFC240119P00035000 | 2023-11-30 9:35AM EST | 35.00 | 3.40 | 3.00 | 3.30 | +0.60 | +21.43% | 1 | 1,360 | 29.10% |
| TFC240119P00037500 | 2023-11-28 11:52AM EST | 37.50 | 5.88 | 5.20 | 5.60 | 0.00 | - | 2 | 824 | 34.38% |
| TFC240119P00040000 | 2023-11-30 3:31PM EST | 40.00 | 7.70 | 7.70 | 8.10 | +0.10 | +1.32% | 1,776 | 843 | 43.95% |
| TFC240119P00042500 | 2023-11-30 3:31PM EST | 42.50 | 10.20 | 10.20 | 10.50 | -0.10 | -0.97% | 4,551 | 1,223 | 46.58% |
| TFC240119P00045000 | 2023-11-30 3:31PM EST | 45.00 | 12.70 | 12.70 | 13.00 | 0.00 | - | 1,760 | 391 | 53.71% |
| TFC240119P00047500 | 2023-11-30 3:31PM EST | 47.50 | 15.20 | 15.20 | 15.50 | -0.20 | -1.30% | 1,620 | 326 | 60.35% |
| TFC240119P00050000 | 2023-08-11 9:37AM EST | 50.00 | 18.33 | 20.10 | 20.50 | 0.00 | - | 1 | 13 | 145.31% |
| TFC240119P00052500 | 2023-11-30 10:59AM EST | 52.50 | 20.14 | 20.20 | 20.50 | -0.79 | -3.77% | 102 | 0 | 72.07% |
| TFC240119P00055000 | 2022-12-06 2:09PM EST | 55.00 | 14.38 | 11.50 | 12.40 | 0.00 | - | 10 | 16 | 0.00% |
| TFC240119P00057500 | 2022-12-15 3:27PM EST | 57.50 | 16.40 | 11.00 | 11.50 | 0.00 | - | 19 | 19 | 0.00% |
| TFC240119P00060000 | 2023-03-02 11:38AM EST | 60.00 | 14.80 | 25.50 | 26.80 | 0.00 | - | 1 | 34 | 0.00% |
| TFC240119P00062500 | 2023-05-04 8:55AM EST | 62.50 | 36.00 | 29.70 | 31.30 | 0.00 | - | 20 | 2 | 91.60% |
| TFC240119P00065000 | 2022-02-24 1:00PM EST | 65.00 | 15.00 | 11.30 | 14.50 | 0.00 | - | 1 | 2 | 0.00% |
| TFC240119P00070000 | 2022-09-27 11:55AM EST | 70.00 | 27.52 | 25.00 | 27.20 | 0.00 | - | 4 | 4 | 0.00% |
| TFC240119P00075000 | 2022-03-22 11:12AM EST | 75.00 | 19.39 | 23.00 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240119P00080000 | 2023-01-10 3:41PM EST | 80.00 | 34.05 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.