New Zealand markets close in 3 hours 17 minutes

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.14+0.01 (+0.03%)
At close: 04:00PM EST
32.13 -0.01 (-0.03%)
After hours: 07:18PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240119C000150002023-11-29 10:07AM EST15.0017.6517.0017.400.00-11100.39%
TFC240119C000175002023-11-09 2:23PM EST17.5011.6014.5015.100.00-51097.46%
TFC240119C000200002023-11-20 11:59AM EST20.0012.2012.1012.500.00-33178.71%
TFC240119C000225002023-11-20 12:51PM EST22.509.689.5010.100.00-16162.11%
TFC240119C000250002023-11-30 3:51PM EST25.007.437.307.60-0.47-5.95%857055.47%
TFC240119C000275002023-11-29 1:46PM EST27.505.425.005.300.00-72,41151.56%
TFC240119C000300002023-11-30 3:18PM EST30.003.163.003.20+0.06+1.94%3222,14842.48%
TFC240119C000325002023-11-30 3:54PM EST32.501.411.451.50-0.09-6.00%5938,31435.11%
TFC240119C000350002023-11-30 3:56PM EST35.000.550.500.60-0.02-3.51%15241,50433.35%
TFC240119C000375002023-11-30 3:09PM EST37.500.200.150.20-0.03-13.04%503,58932.62%
TFC240119C000400002023-11-30 11:50AM EST40.000.080.050.10-0.03-27.27%2049,83535.94%
TFC240119C000425002023-11-27 10:42AM EST42.500.050.000.100.00-112,38243.56%
TFC240119C000450002023-11-29 10:47AM EST45.000.010.000.050.00-2092744.92%
TFC240119C000475002023-11-17 3:08PM EST47.500.020.000.050.00-869050.78%
TFC240119C000500002023-11-29 11:22AM EST50.000.030.000.050.00-323,29851.17%
TFC240119C000525002023-10-23 2:12PM EST52.500.030.000.050.00-311,23455.86%
TFC240119C000550002023-11-28 1:26PM EST55.000.050.000.050.00-51,64960.16%
TFC240119C000575002023-10-17 1:37PM EST57.500.050.000.050.00-257664.84%
TFC240119C000600002023-11-14 10:54AM EST60.000.020.000.050.00-61,05368.75%
TFC240119C000625002023-11-14 3:16PM EST62.500.020.000.050.00-1136572.27%
TFC240119C000650002023-09-28 10:09AM EST65.000.050.000.050.00-392075.78%
TFC240119C000675002023-10-09 9:26AM EST67.500.050.000.000.00-4130350.00%
TFC240119C000700002023-10-16 1:33PM EST70.000.050.000.050.00-27782.81%
TFC240119C000725002023-10-26 10:49AM EST72.500.050.000.050.00-15085.94%
TFC240119C000750002023-05-31 11:09AM EST75.000.050.000.750.00-316130.76%
TFC240119C000800002023-07-24 12:04PM EST80.000.050.000.050.00-102394.53%
TFC240119C000850002022-09-02 2:41PM EST85.000.400.005.000.00-114226.07%
TFC240119C000900002023-05-23 11:49AM EST90.000.050.000.150.00-212118.75%
TFC240119C000950002023-04-05 11:53AM EST95.000.050.002.050.00-1027191.46%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240119P000150002023-11-30 10:19AM EST15.000.030.000.050.00-11,33189.06%
TFC240119P000175002023-11-17 9:31AM EST17.500.050.000.050.00-4470672.66%
TFC240119P000200002023-11-30 10:24AM EST20.000.060.050.10+0.01+20.00%111,28868.36%
TFC240119P000225002023-11-24 12:22PM EST22.500.100.050.100.00-211,28753.52%
TFC240119P000250002023-11-29 3:57PM EST25.000.150.100.20+0.01+7.14%223,73949.41%
TFC240119P000275002023-11-30 3:29PM EST27.500.270.250.35-0.01-3.57%3219,13840.77%
TFC240119P000300002023-11-30 3:54PM EST30.000.720.650.75+0.04+5.88%1664,51534.86%
TFC240119P000325002023-11-30 3:16PM EST32.501.551.551.65+0.10+6.90%4,1961,93730.66%
TFC240119P000350002023-11-30 9:35AM EST35.003.403.003.30+0.60+21.43%11,36029.10%
TFC240119P000375002023-11-28 11:52AM EST37.505.885.205.600.00-282434.38%
TFC240119P000400002023-11-30 3:31PM EST40.007.707.708.10+0.10+1.32%1,77684343.95%
TFC240119P000425002023-11-30 3:31PM EST42.5010.2010.2010.50-0.10-0.97%4,5511,22346.58%
TFC240119P000450002023-11-30 3:31PM EST45.0012.7012.7013.000.00-1,76039153.71%
TFC240119P000475002023-11-30 3:31PM EST47.5015.2015.2015.50-0.20-1.30%1,62032660.35%
TFC240119P000500002023-08-11 9:37AM EST50.0018.3320.1020.500.00-113145.31%
TFC240119P000525002023-11-30 10:59AM EST52.5020.1420.2020.50-0.79-3.77%102072.07%
TFC240119P000550002022-12-06 2:09PM EST55.0014.3811.5012.400.00-10160.00%
TFC240119P000575002022-12-15 3:27PM EST57.5016.4011.0011.500.00-19190.00%
TFC240119P000600002023-03-02 11:38AM EST60.0014.8025.5026.800.00-1340.00%
TFC240119P000625002023-05-04 8:55AM EST62.5036.0029.7031.300.00-20291.60%
TFC240119P000650002022-02-24 1:00PM EST65.0015.0011.3014.500.00-120.00%
TFC240119P000700002022-09-27 11:55AM EST70.0027.5225.0027.200.00-440.00%
TFC240119P000750002022-03-22 11:12AM EST75.0019.3923.0026.400.00-100.00%
TFC240119P000800002023-01-10 3:41PM EST80.0034.0529.5034.500.00-110.00%