New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.22+2.36 (+5.04%)
At close: 04:00PM EDT
49.22 0.00 (0.00%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240119C000250002022-06-01 2:19PM EDT25.0024.0023.4025.100.00-3342.41%
TFC240119C000300002022-03-22 10:29AM EDT30.0030.0521.5024.800.00-1057.65%
TFC240119C000350002022-05-19 3:22PM EDT35.0013.4012.8014.400.00-1416.46%
TFC240119C000375002022-05-17 10:49AM EDT37.5012.4510.5012.300.00-1418.36%
TFC240119C000400002022-06-16 10:22AM EDT40.0010.0011.4012.800.00-619032.95%
TFC240119C000450002022-06-14 12:33PM EDT45.008.078.409.800.00-41432.05%
TFC240119C000475002022-05-17 1:15PM EDT47.506.995.707.000.00-1425.31%
TFC240119C000500002022-06-24 12:51PM EDT50.006.806.507.00+0.90+15.25%11,12829.91%
TFC240119C000525002022-05-31 11:49AM EDT52.505.754.906.500.00-12131.78%
TFC240119C000550002022-06-23 12:36PM EDT55.003.854.605.200.00-156829.92%
TFC240119C000575002022-06-22 10:56AM EDT57.503.403.804.300.00-710729.22%
TFC240119C000600002022-06-24 2:17PM EDT60.003.533.103.60+0.83+30.74%126128.93%
TFC240119C000625002022-06-24 2:03PM EDT62.502.802.503.00+0.70+33.33%219228.67%
TFC240119C000650002022-06-22 9:31AM EDT65.001.802.102.450.00-175928.24%
TFC240119C000675002022-06-21 3:32PM EDT67.501.461.652.050.00-215828.17%
TFC240119C000700002022-05-20 12:09PM EDT70.001.100.851.800.00-23428.61%
TFC240119C000725002022-06-23 2:45PM EDT72.500.950.851.800.00-94530.29%
TFC240119C000750002022-06-10 11:24AM EDT75.000.700.851.050.00-21427.04%
TFC240119C000800002022-06-14 10:28AM EDT80.000.610.351.000.00-42529.37%
TFC240119C000850002022-06-03 9:38AM EDT85.000.500.250.700.00-51429.21%
TFC240119C000900002022-04-25 9:37AM EDT90.000.400.200.650.00-2830.86%
TFC240119C000950002022-06-08 1:27PM EDT95.000.300.005.000.00-51559.11%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240119P000250002022-06-15 2:51PM EDT25.001.170.801.100.00-48345.24%
TFC240119P000275002022-06-15 2:51PM EDT27.501.501.051.400.00-41943.16%
TFC240119P000300002022-06-16 10:55AM EDT30.002.001.151.750.00-102041.19%
TFC240119P000325002022-05-17 2:17PM EDT32.502.502.303.100.00-111445.91%
TFC240119P000350002022-05-26 2:52PM EDT35.002.752.052.800.00-102038.60%
TFC240119P000375002022-06-09 2:55PM EDT37.503.402.853.300.00-15015036.50%
TFC240119P000400002022-05-24 3:32PM EDT40.004.734.004.900.00-103439.76%
TFC240119P000425002022-06-09 2:08PM EDT42.504.904.504.800.00--15033.88%
TFC240119P000450002022-05-10 1:00PM EDT45.007.505.606.800.00-1037.50%
TFC240119P000475002022-06-14 3:19PM EDT47.508.546.407.600.00-33635.16%
TFC240119P000500002022-06-17 11:16AM EDT50.009.607.708.300.00-923432.08%
TFC240119P000525002022-06-13 11:16AM EDT52.5011.509.209.600.00-1032031.08%
TFC240119P000550002022-05-27 3:40PM EDT55.0011.1010.3011.700.00-2732.89%
TFC240119P000575002022-01-04 12:47PM EDT57.508.306.308.900.00-3212.02%
TFC240119P000600002022-01-18 11:21AM EDT60.007.507.109.400.00--60.00%
TFC240119P000625002022-04-18 3:59PM EDT62.5014.7017.7019.600.00-69342.93%
TFC240119P000650002022-02-24 2:00PM EDT65.0015.0011.3014.500.00-120.00%
TFC240119P000700002022-03-22 12:12PM EDT70.0015.7818.6021.400.00--120.87%
TFC240119P000750002022-03-22 12:12PM EDT75.0019.3923.0026.400.00-1023.68%
TFC240119P000800002021-11-10 7:51AM EDT80.0029.5823.8026.800.00--10.00%