Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510C00033000 | 2024-04-26 9:57AM EDT | 33.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TFC240510C00034000 | 2024-05-02 12:03PM EDT | 34.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240510C00034500 | 2024-04-30 11:22AM EDT | 34.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TFC240510C00035000 | 2024-04-18 10:31AM EDT | 35.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240510C00036000 | 2024-05-01 2:35PM EDT | 36.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TFC240510C00036500 | 2024-04-22 12:18PM EDT | 36.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240510C00037000 | 2024-05-02 2:48PM EDT | 37.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TFC240510C00037500 | 2024-05-02 3:28PM EDT | 37.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240510C00038000 | 2024-05-02 12:16PM EDT | 38.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TFC240510C00038500 | 2024-05-02 3:36PM EDT | 38.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| TFC240510C00039000 | 2024-05-02 12:12PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TFC240510C00039500 | 2024-05-02 3:25PM EDT | 39.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TFC240510C00040000 | 2024-05-02 2:36PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| TFC240510C00040500 | 2024-05-02 10:24AM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TFC240510C00041000 | 2024-04-29 3:42PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TFC240510C00041500 | 2024-04-29 11:39AM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TFC240510C00042000 | 2024-04-23 10:21AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TFC240510C00043000 | 2024-04-23 12:46PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TFC240510C00045000 | 2024-04-08 11:24AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510P00028000 | 2024-04-17 2:05PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240510P00029000 | 2024-04-17 9:30AM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240510P00030000 | 2024-04-16 3:12PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240510P00030500 | 2024-04-25 11:47AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240510P00031000 | 2024-04-10 10:28AM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TFC240510P00033000 | 2024-04-29 3:35PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TFC240510P00033500 | 2024-04-30 11:23AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TFC240510P00034000 | 2024-04-29 12:01PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TFC240510P00035000 | 2024-05-01 2:47PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TFC240510P00035500 | 2024-04-29 10:35AM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TFC240510P00036000 | 2024-05-02 12:59PM EDT | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TFC240510P00036500 | 2024-05-02 3:02PM EDT | 36.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TFC240510P00037000 | 2024-05-02 12:39PM EDT | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TFC240510P00037500 | 2024-05-02 2:34PM EDT | 37.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TFC240510P00038000 | 2024-05-02 2:48PM EDT | 38.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TFC240510P00038500 | 2024-04-30 10:45AM EDT | 38.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TFC240510P00039000 | 2024-04-30 12:46PM EDT | 39.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TFC240510P00039500 | 2024-04-23 3:42PM EDT | 39.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240510P00040000 | 2024-04-25 1:14PM EDT | 40.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TFC240510P00041000 | 2024-04-18 9:44AM EDT | 41.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.