New Zealand markets close in 1 hour 50 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.54-0.43 (-0.98%)
At close: 04:00PM EDT
43.79 +0.25 (+0.57%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240119C000225002022-09-27 1:55PM EDT22.5020.4020.7021.80+20.40--345.39%
TFC240119C000250002022-06-01 2:19PM EDT25.0024.0022.8024.000.00-3381.13%
TFC240119C000300002022-08-19 1:49PM EDT30.0021.0017.4019.100.00-141462.16%
TFC240119C000350002022-09-16 10:26AM EDT35.0014.4010.5011.500.00-1435.85%
TFC240119C000375002022-09-16 10:30AM EDT37.5012.708.709.900.00-1435.21%
TFC240119C000400002022-09-19 3:06PM EDT40.0010.807.508.400.00-59880034.33%
TFC240119C000425002022-09-27 1:11PM EDT42.506.106.207.100.00-179833.78%
TFC240119C000450002022-09-27 12:49PM EDT45.005.105.106.000.00-19333.51%
TFC240119C000475002022-09-28 10:54AM EDT47.505.053.804.800.00-13132.04%
TFC240119C000500002022-09-30 3:55PM EDT50.003.702.954.00+0.10+2.78%161,22031.93%
TFC240119C000525002022-09-30 3:39PM EDT52.503.012.653.40+0.01+0.33%17032.26%
TFC240119C000550002022-09-30 3:39PM EDT55.002.452.102.80+0.25+11.36%169832.04%
TFC240119C000575002022-09-29 2:23PM EDT57.501.981.652.050.00-1516130.36%
TFC240119C000600002022-09-27 10:30AM EDT60.001.301.251.750.00-2049430.86%
TFC240119C000625002022-09-27 12:11PM EDT62.501.101.001.300.00-221729.86%
TFC240119C000650002022-09-28 1:09PM EDT65.001.050.701.050.00-5096729.83%
TFC240119C000675002022-09-27 1:09PM EDT67.500.650.550.850.00-216029.83%
TFC240119C000700002022-09-09 1:28PM EDT70.000.950.400.850.00-53731.49%
TFC240119C000725002022-08-23 10:40AM EDT72.501.050.301.100.00-13735.41%
TFC240119C000750002022-09-26 3:23PM EDT75.000.300.200.550.00-21531.20%
TFC240119C000800002022-09-23 1:31PM EDT80.000.050.001.100.00-12139.83%
TFC240119C000850002022-09-02 3:41PM EDT85.000.400.005.000.00-11453.61%
TFC240119C000900002022-08-02 9:31AM EDT90.000.200.000.000.00-21012.50%
TFC240119C000950002022-09-30 3:49PM EDT95.000.050.000.25-0.25-83.33%291535.21%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240119P000225002022-09-27 9:48AM EDT22.500.650.601.00+0.65--149.15%
TFC240119P000250002022-09-22 12:38PM EDT25.000.850.851.100.00-18444.04%
TFC240119P000275002022-09-22 11:38AM EDT27.501.151.001.600.00-23143.43%
TFC240119P000300002022-08-31 2:44PM EDT30.001.351.451.900.00-72340.09%
TFC240119P000325002022-09-23 2:14PM EDT32.502.301.902.650.00-21639.92%
TFC240119P000350002022-09-09 11:45AM EDT35.002.022.703.200.00-12337.48%
TFC240119P000375002022-09-26 11:45AM EDT37.503.733.404.000.00-1527436.07%
TFC240119P000400002022-09-30 9:30AM EDT40.004.604.205.20+1.20+35.29%113336.23%
TFC240119P000425002022-09-07 11:49AM EDT42.505.005.306.300.00-10438435.06%
TFC240119P000450002022-09-26 1:57PM EDT45.007.106.707.400.00-288633.23%
TFC240119P000475002022-09-16 12:08PM EDT47.506.507.809.100.00-23633.79%
TFC240119P000500002022-09-12 12:14PM EDT50.007.009.6010.800.00-181,12633.71%
TFC240119P000525002022-09-13 10:57AM EDT52.509.2211.1012.500.00-1334133.05%
TFC240119P000550002022-09-07 12:42PM EDT55.0011.4013.0014.300.00-2532.31%
TFC240119P000575002022-09-16 3:55PM EDT57.5012.1515.0016.200.00-1231.57%
TFC240119P000600002022-09-13 12:32PM EDT60.0014.2017.1018.200.00-253030.84%
TFC240119P000625002022-04-18 3:59PM EDT62.5014.7017.7019.600.00-69324.32%
TFC240119P000650002022-02-24 2:00PM EDT65.0015.0011.3014.500.00-120.00%
TFC240119P000700002022-09-27 12:55PM EDT70.0027.5225.7028.000.00-4437.40%
TFC240119P000750002022-03-22 12:12PM EDT75.0019.3923.0026.400.00-100.00%
TFC240119P000800002021-11-10 7:51AM EDT80.0029.5823.8026.800.00--10.00%