Truist Financial Corporation (TFC)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240119C00022500 | 2022-09-27 1:55PM EDT | 22.50 | 20.40 | 20.70 | 21.80 | +20.40 | - | - | 3 | 45.39% |
| TFC240119C00025000 | 2022-06-01 2:19PM EDT | 25.00 | 24.00 | 22.80 | 24.00 | 0.00 | - | 3 | 3 | 81.13% |
| TFC240119C00030000 | 2022-08-19 1:49PM EDT | 30.00 | 21.00 | 17.40 | 19.10 | 0.00 | - | 14 | 14 | 62.16% |
| TFC240119C00035000 | 2022-09-16 10:26AM EDT | 35.00 | 14.40 | 10.50 | 11.50 | 0.00 | - | 1 | 4 | 35.85% |
| TFC240119C00037500 | 2022-09-16 10:30AM EDT | 37.50 | 12.70 | 8.70 | 9.90 | 0.00 | - | 1 | 4 | 35.21% |
| TFC240119C00040000 | 2022-09-19 3:06PM EDT | 40.00 | 10.80 | 7.50 | 8.40 | 0.00 | - | 598 | 800 | 34.33% |
| TFC240119C00042500 | 2022-09-27 1:11PM EDT | 42.50 | 6.10 | 6.20 | 7.10 | 0.00 | - | 1 | 798 | 33.78% |
| TFC240119C00045000 | 2022-09-27 12:49PM EDT | 45.00 | 5.10 | 5.10 | 6.00 | 0.00 | - | 1 | 93 | 33.51% |
| TFC240119C00047500 | 2022-09-28 10:54AM EDT | 47.50 | 5.05 | 3.80 | 4.80 | 0.00 | - | 1 | 31 | 32.04% |
| TFC240119C00050000 | 2022-09-30 3:55PM EDT | 50.00 | 3.70 | 2.95 | 4.00 | +0.10 | +2.78% | 16 | 1,220 | 31.93% |
| TFC240119C00052500 | 2022-09-30 3:39PM EDT | 52.50 | 3.01 | 2.65 | 3.40 | +0.01 | +0.33% | 1 | 70 | 32.26% |
| TFC240119C00055000 | 2022-09-30 3:39PM EDT | 55.00 | 2.45 | 2.10 | 2.80 | +0.25 | +11.36% | 1 | 698 | 32.04% |
| TFC240119C00057500 | 2022-09-29 2:23PM EDT | 57.50 | 1.98 | 1.65 | 2.05 | 0.00 | - | 15 | 161 | 30.36% |
| TFC240119C00060000 | 2022-09-27 10:30AM EDT | 60.00 | 1.30 | 1.25 | 1.75 | 0.00 | - | 20 | 494 | 30.86% |
| TFC240119C00062500 | 2022-09-27 12:11PM EDT | 62.50 | 1.10 | 1.00 | 1.30 | 0.00 | - | 2 | 217 | 29.86% |
| TFC240119C00065000 | 2022-09-28 1:09PM EDT | 65.00 | 1.05 | 0.70 | 1.05 | 0.00 | - | 50 | 967 | 29.83% |
| TFC240119C00067500 | 2022-09-27 1:09PM EDT | 67.50 | 0.65 | 0.55 | 0.85 | 0.00 | - | 2 | 160 | 29.83% |
| TFC240119C00070000 | 2022-09-09 1:28PM EDT | 70.00 | 0.95 | 0.40 | 0.85 | 0.00 | - | 5 | 37 | 31.49% |
| TFC240119C00072500 | 2022-08-23 10:40AM EDT | 72.50 | 1.05 | 0.30 | 1.10 | 0.00 | - | 1 | 37 | 35.41% |
| TFC240119C00075000 | 2022-09-26 3:23PM EDT | 75.00 | 0.30 | 0.20 | 0.55 | 0.00 | - | 2 | 15 | 31.20% |
| TFC240119C00080000 | 2022-09-23 1:31PM EDT | 80.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 21 | 39.83% |
| TFC240119C00085000 | 2022-09-02 3:41PM EDT | 85.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 53.61% |
| TFC240119C00090000 | 2022-08-02 9:31AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| TFC240119C00095000 | 2022-09-30 3:49PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 29 | 15 | 35.21% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240119P00022500 | 2022-09-27 9:48AM EDT | 22.50 | 0.65 | 0.60 | 1.00 | +0.65 | - | - | 1 | 49.15% |
| TFC240119P00025000 | 2022-09-22 12:38PM EDT | 25.00 | 0.85 | 0.85 | 1.10 | 0.00 | - | 1 | 84 | 44.04% |
| TFC240119P00027500 | 2022-09-22 11:38AM EDT | 27.50 | 1.15 | 1.00 | 1.60 | 0.00 | - | 2 | 31 | 43.43% |
| TFC240119P00030000 | 2022-08-31 2:44PM EDT | 30.00 | 1.35 | 1.45 | 1.90 | 0.00 | - | 7 | 23 | 40.09% |
| TFC240119P00032500 | 2022-09-23 2:14PM EDT | 32.50 | 2.30 | 1.90 | 2.65 | 0.00 | - | 2 | 16 | 39.92% |
| TFC240119P00035000 | 2022-09-09 11:45AM EDT | 35.00 | 2.02 | 2.70 | 3.20 | 0.00 | - | 1 | 23 | 37.48% |
| TFC240119P00037500 | 2022-09-26 11:45AM EDT | 37.50 | 3.73 | 3.40 | 4.00 | 0.00 | - | 15 | 274 | 36.07% |
| TFC240119P00040000 | 2022-09-30 9:30AM EDT | 40.00 | 4.60 | 4.20 | 5.20 | +1.20 | +35.29% | 1 | 133 | 36.23% |
| TFC240119P00042500 | 2022-09-07 11:49AM EDT | 42.50 | 5.00 | 5.30 | 6.30 | 0.00 | - | 104 | 384 | 35.06% |
| TFC240119P00045000 | 2022-09-26 1:57PM EDT | 45.00 | 7.10 | 6.70 | 7.40 | 0.00 | - | 2 | 886 | 33.23% |
| TFC240119P00047500 | 2022-09-16 12:08PM EDT | 47.50 | 6.50 | 7.80 | 9.10 | 0.00 | - | 2 | 36 | 33.79% |
| TFC240119P00050000 | 2022-09-12 12:14PM EDT | 50.00 | 7.00 | 9.60 | 10.80 | 0.00 | - | 18 | 1,126 | 33.71% |
| TFC240119P00052500 | 2022-09-13 10:57AM EDT | 52.50 | 9.22 | 11.10 | 12.50 | 0.00 | - | 13 | 341 | 33.05% |
| TFC240119P00055000 | 2022-09-07 12:42PM EDT | 55.00 | 11.40 | 13.00 | 14.30 | 0.00 | - | 2 | 5 | 32.31% |
| TFC240119P00057500 | 2022-09-16 3:55PM EDT | 57.50 | 12.15 | 15.00 | 16.20 | 0.00 | - | 1 | 2 | 31.57% |
| TFC240119P00060000 | 2022-09-13 12:32PM EDT | 60.00 | 14.20 | 17.10 | 18.20 | 0.00 | - | 25 | 30 | 30.84% |
| TFC240119P00062500 | 2022-04-18 3:59PM EDT | 62.50 | 14.70 | 17.70 | 19.60 | 0.00 | - | 6 | 93 | 24.32% |
| TFC240119P00065000 | 2022-02-24 2:00PM EDT | 65.00 | 15.00 | 11.30 | 14.50 | 0.00 | - | 1 | 2 | 0.00% |
| TFC240119P00070000 | 2022-09-27 12:55PM EDT | 70.00 | 27.52 | 25.70 | 28.00 | 0.00 | - | 4 | 4 | 37.40% |
| TFC240119P00075000 | 2022-03-22 12:12PM EDT | 75.00 | 19.39 | 23.00 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| 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.
