Truist Financial Corporation (TFC)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240119C00022500 | 2022-11-10 12:03PM EST | 22.50 | 23.60 | 19.40 | 20.20 | 0.00 | - | 3 | 3 | 0.00% |
| TFC240119C00025000 | 2023-01-11 1:59PM EST | 25.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TFC240119C00027500 | 2022-12-05 9:59AM EST | 27.50 | 17.00 | 17.70 | 18.20 | 0.00 | - | - | 1 | 0.00% |
| TFC240119C00030000 | 2022-12-09 12:42PM EST | 30.00 | 13.37 | 16.20 | 16.70 | 0.00 | - | 10 | 14 | 0.00% |
| TFC240119C00032500 | 2022-11-04 1:03PM EST | 32.50 | 12.20 | 13.20 | 14.20 | 0.00 | - | 6 | 6 | 0.00% |
| TFC240119C00035000 | 2023-01-30 10:33AM EST | 35.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TFC240119C00037500 | 2022-09-16 9:30AM EST | 37.50 | 12.70 | 8.10 | 9.30 | 0.00 | - | 1 | 4 | 0.00% |
| TFC240119C00040000 | 2023-02-03 11:59AM EST | 40.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TFC240119C00042500 | 2023-01-31 11:27AM EST | 42.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TFC240119C00045000 | 2023-01-30 12:59PM EST | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| TFC240119C00047500 | 2023-02-02 3:50PM EST | 47.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240119C00050000 | 2023-02-03 2:36PM EST | 50.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TFC240119C00052500 | 2023-01-30 1:49PM EST | 52.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| TFC240119C00055000 | 2023-02-03 2:57PM EST | 55.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| TFC240119C00057500 | 2023-01-30 3:40PM EST | 57.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TFC240119C00060000 | 2023-02-03 1:17PM EST | 60.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TFC240119C00062500 | 2023-01-25 2:34PM EST | 62.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| TFC240119C00065000 | 2023-02-02 9:56AM EST | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TFC240119C00067500 | 2023-02-03 1:23PM EST | 67.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TFC240119C00070000 | 2023-01-25 3:53PM EST | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TFC240119C00072500 | 2022-12-30 11:56AM EST | 72.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 36 | 24.07% |
| TFC240119C00075000 | 2022-11-30 3:14PM EST | 75.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 24.05% |
| TFC240119C00080000 | 2023-01-10 3:41PM EST | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TFC240119C00085000 | 2022-09-02 2:41PM EST | 85.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 52.01% |
| TFC240119C00090000 | 2022-08-02 8:31AM EST | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| TFC240119C00095000 | 2022-09-30 2:49PM EST | 95.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 29 | 19 | 58.30% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240119P00022500 | 2023-01-20 2:54PM EST | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TFC240119P00025000 | 2022-09-22 11:38AM EST | 25.00 | 0.85 | 0.85 | 1.30 | 0.00 | - | 1 | 84 | 58.64% |
| TFC240119P00027500 | 2023-02-02 10:05AM EST | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TFC240119P00030000 | 2023-02-03 9:49AM EST | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TFC240119P00032500 | 2023-01-19 10:49AM EST | 32.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TFC240119P00035000 | 2023-02-01 2:03PM EST | 35.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TFC240119P00037500 | 2023-02-01 3:48PM EST | 37.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TFC240119P00040000 | 2023-02-02 10:40AM EST | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TFC240119P00042500 | 2023-02-03 1:17PM EST | 42.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TFC240119P00045000 | 2023-02-03 1:07PM EST | 45.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TFC240119P00047500 | 2023-02-01 1:13PM EST | 47.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TFC240119P00050000 | 2023-02-03 1:24PM EST | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| TFC240119P00052500 | 2023-01-24 11:51AM EST | 52.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TFC240119P00055000 | 2022-12-06 2:09PM EST | 55.00 | 14.38 | 11.50 | 12.40 | 0.00 | - | 10 | 16 | 48.12% |
| TFC240119P00057500 | 2022-12-15 3:27PM EST | 57.50 | 16.40 | 11.00 | 11.50 | 0.00 | - | 19 | 19 | 34.58% |
| TFC240119P00060000 | 2022-11-07 1:00PM EST | 60.00 | 17.32 | 18.20 | 19.00 | 0.00 | - | 3 | 33 | 61.99% |
| TFC240119P00062500 | 2022-04-18 2:59PM EST | 62.50 | 14.70 | 17.70 | 19.60 | 0.00 | - | 6 | 93 | 52.73% |
| 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 | 61.08% |
| TFC240119P00075000 | 2022-03-22 11:12AM EST | 75.00 | 19.39 | 23.00 | 26.40 | 0.00 | - | 1 | 0 | 37.35% |
| TFC240119P00080000 | 2023-01-10 3:41PM EST | 80.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
