Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240119C00025000 | 2022-06-01 2:19PM EDT | 25.00 | 24.00 | 23.40 | 25.10 | 0.00 | - | 3 | 3 | 42.41% |
| TFC240119C00030000 | 2022-03-22 10:29AM EDT | 30.00 | 30.05 | 21.50 | 24.80 | 0.00 | - | 1 | 0 | 57.65% |
| TFC240119C00035000 | 2022-05-19 3:22PM EDT | 35.00 | 13.40 | 12.80 | 14.40 | 0.00 | - | 1 | 4 | 16.46% |
| TFC240119C00037500 | 2022-05-17 10:49AM EDT | 37.50 | 12.45 | 10.50 | 12.30 | 0.00 | - | 1 | 4 | 18.36% |
| TFC240119C00040000 | 2022-06-16 10:22AM EDT | 40.00 | 10.00 | 11.40 | 12.80 | 0.00 | - | 6 | 190 | 32.95% |
| TFC240119C00045000 | 2022-06-14 12:33PM EDT | 45.00 | 8.07 | 8.40 | 9.80 | 0.00 | - | 4 | 14 | 32.05% |
| TFC240119C00047500 | 2022-05-17 1:15PM EDT | 47.50 | 6.99 | 5.70 | 7.00 | 0.00 | - | 1 | 4 | 25.31% |
| TFC240119C00050000 | 2022-06-24 12:51PM EDT | 50.00 | 6.80 | 6.50 | 7.00 | +0.90 | +15.25% | 1 | 1,128 | 29.91% |
| TFC240119C00052500 | 2022-05-31 11:49AM EDT | 52.50 | 5.75 | 4.90 | 6.50 | 0.00 | - | 1 | 21 | 31.78% |
| TFC240119C00055000 | 2022-06-23 12:36PM EDT | 55.00 | 3.85 | 4.60 | 5.20 | 0.00 | - | 1 | 568 | 29.92% |
| TFC240119C00057500 | 2022-06-22 10:56AM EDT | 57.50 | 3.40 | 3.80 | 4.30 | 0.00 | - | 7 | 107 | 29.22% |
| TFC240119C00060000 | 2022-06-24 2:17PM EDT | 60.00 | 3.53 | 3.10 | 3.60 | +0.83 | +30.74% | 1 | 261 | 28.93% |
| TFC240119C00062500 | 2022-06-24 2:03PM EDT | 62.50 | 2.80 | 2.50 | 3.00 | +0.70 | +33.33% | 2 | 192 | 28.67% |
| TFC240119C00065000 | 2022-06-22 9:31AM EDT | 65.00 | 1.80 | 2.10 | 2.45 | 0.00 | - | 1 | 759 | 28.24% |
| TFC240119C00067500 | 2022-06-21 3:32PM EDT | 67.50 | 1.46 | 1.65 | 2.05 | 0.00 | - | 2 | 158 | 28.17% |
| TFC240119C00070000 | 2022-05-20 12:09PM EDT | 70.00 | 1.10 | 0.85 | 1.80 | 0.00 | - | 2 | 34 | 28.61% |
| TFC240119C00072500 | 2022-06-23 2:45PM EDT | 72.50 | 0.95 | 0.85 | 1.80 | 0.00 | - | 9 | 45 | 30.29% |
| TFC240119C00075000 | 2022-06-10 11:24AM EDT | 75.00 | 0.70 | 0.85 | 1.05 | 0.00 | - | 2 | 14 | 27.04% |
| TFC240119C00080000 | 2022-06-14 10:28AM EDT | 80.00 | 0.61 | 0.35 | 1.00 | 0.00 | - | 4 | 25 | 29.37% |
| TFC240119C00085000 | 2022-06-03 9:38AM EDT | 85.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 5 | 14 | 29.21% |
| TFC240119C00090000 | 2022-04-25 9:37AM EDT | 90.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 2 | 8 | 30.86% |
| TFC240119C00095000 | 2022-06-08 1:27PM EDT | 95.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 5 | 15 | 59.11% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240119P00025000 | 2022-06-15 2:51PM EDT | 25.00 | 1.17 | 0.80 | 1.10 | 0.00 | - | 4 | 83 | 45.24% |
| TFC240119P00027500 | 2022-06-15 2:51PM EDT | 27.50 | 1.50 | 1.05 | 1.40 | 0.00 | - | 4 | 19 | 43.16% |
| TFC240119P00030000 | 2022-06-16 10:55AM EDT | 30.00 | 2.00 | 1.15 | 1.75 | 0.00 | - | 10 | 20 | 41.19% |
| TFC240119P00032500 | 2022-05-17 2:17PM EDT | 32.50 | 2.50 | 2.30 | 3.10 | 0.00 | - | 11 | 14 | 45.91% |
| TFC240119P00035000 | 2022-05-26 2:52PM EDT | 35.00 | 2.75 | 2.05 | 2.80 | 0.00 | - | 10 | 20 | 38.60% |
| TFC240119P00037500 | 2022-06-09 2:55PM EDT | 37.50 | 3.40 | 2.85 | 3.30 | 0.00 | - | 150 | 150 | 36.50% |
| TFC240119P00040000 | 2022-05-24 3:32PM EDT | 40.00 | 4.73 | 4.00 | 4.90 | 0.00 | - | 10 | 34 | 39.76% |
| TFC240119P00042500 | 2022-06-09 2:08PM EDT | 42.50 | 4.90 | 4.50 | 4.80 | 0.00 | - | - | 150 | 33.88% |
| TFC240119P00045000 | 2022-05-10 1:00PM EDT | 45.00 | 7.50 | 5.60 | 6.80 | 0.00 | - | 1 | 0 | 37.50% |
| TFC240119P00047500 | 2022-06-14 3:19PM EDT | 47.50 | 8.54 | 6.40 | 7.60 | 0.00 | - | 3 | 36 | 35.16% |
| TFC240119P00050000 | 2022-06-17 11:16AM EDT | 50.00 | 9.60 | 7.70 | 8.30 | 0.00 | - | 9 | 234 | 32.08% |
| TFC240119P00052500 | 2022-06-13 11:16AM EDT | 52.50 | 11.50 | 9.20 | 9.60 | 0.00 | - | 10 | 320 | 31.08% |
| TFC240119P00055000 | 2022-05-27 3:40PM EDT | 55.00 | 11.10 | 10.30 | 11.70 | 0.00 | - | 2 | 7 | 32.89% |
| TFC240119P00057500 | 2022-01-04 12:47PM EDT | 57.50 | 8.30 | 6.30 | 8.90 | 0.00 | - | 3 | 2 | 12.02% |
| TFC240119P00060000 | 2022-01-18 11:21AM EDT | 60.00 | 7.50 | 7.10 | 9.40 | 0.00 | - | - | 6 | 0.00% |
| TFC240119P00062500 | 2022-04-18 3:59PM EDT | 62.50 | 14.70 | 17.70 | 19.60 | 0.00 | - | 6 | 93 | 42.93% |
| TFC240119P00065000 | 2022-02-24 2:00PM EDT | 65.00 | 15.00 | 11.30 | 14.50 | 0.00 | - | 1 | 2 | 0.00% |
| TFC240119P00070000 | 2022-03-22 12:12PM EDT | 70.00 | 15.78 | 18.60 | 21.40 | 0.00 | - | - | 1 | 20.87% |
| TFC240119P00075000 | 2022-03-22 12:12PM EDT | 75.00 | 19.39 | 23.00 | 26.40 | 0.00 | - | 1 | 0 | 23.68% |
| TFC240119P00080000 | 2021-11-10 7:51AM EDT | 80.00 | 29.58 | 23.80 | 26.80 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
