Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240517C00022500 | 2024-03-21 9:38AM EDT | 22.50 | 15.40 | 12.65 | 16.50 | 0.00 | - | 3 | 1 | 196.88% |
| TFC240517C00027500 | 2024-04-16 3:42PM EDT | 27.50 | 8.35 | 10.65 | 10.80 | 0.00 | - | 30 | 31 | 72.27% |
| TFC240517C00030000 | 2024-04-16 11:42AM EDT | 30.00 | 6.71 | 7.15 | 10.35 | 0.00 | - | 1 | 205 | 97.66% |
| TFC240517C00032500 | 2024-04-19 12:13PM EDT | 32.50 | 4.30 | 4.70 | 6.80 | 0.00 | - | 5 | 789 | 97.27% |
| TFC240517C00035000 | 2024-04-25 1:39PM EDT | 35.00 | 3.10 | 3.25 | 3.40 | 0.00 | - | 21 | 2,414 | 35.35% |
| TFC240517C00037500 | 2024-04-26 3:51PM EDT | 37.50 | 1.27 | 1.23 | 1.27 | -0.03 | -2.31% | 38 | 10,470 | 25.34% |
| TFC240517C00040000 | 2024-04-26 3:53PM EDT | 40.00 | 0.24 | 0.22 | 0.25 | -0.03 | -11.11% | 33 | 14,778 | 24.02% |
| TFC240517C00042500 | 2024-04-26 3:51PM EDT | 42.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 1,503 | 26.17% |
| TFC240517C00045000 | 2024-04-26 12:28PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 58 | 30.47% |
| TFC240517C00047500 | 2024-04-11 1:44PM EDT | 47.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 54.88% |
| TFC240517C00050000 | 2024-04-22 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 52.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240517P00020000 | 2024-04-23 10:45AM EDT | 20.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 101 | 143.36% |
| TFC240517P00022500 | 2024-02-29 11:10AM EDT | 22.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | - | 1 | 117.97% |
| TFC240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 2,479 | 98.83% |
| TFC240517P00027500 | 2024-04-22 10:17AM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 201 | 60.16% |
| TFC240517P00030000 | 2024-04-24 9:57AM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 101 | 423 | 50.39% |
| TFC240517P00032500 | 2024-04-26 2:53PM EDT | 32.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 349 | 2,883 | 41.60% |
| TFC240517P00035000 | 2024-04-26 3:22PM EDT | 35.00 | 0.18 | 0.19 | 0.21 | -0.10 | -35.71% | 58 | 9,715 | 34.38% |
| TFC240517P00037500 | 2024-04-26 2:17PM EDT | 37.50 | 0.74 | 0.82 | 0.87 | -0.26 | -26.00% | 75 | 4,666 | 33.25% |
| TFC240517P00040000 | 2024-04-17 11:41AM EDT | 40.00 | 5.17 | 2.30 | 2.98 | 0.00 | - | 1 | 297 | 52.88% |
| TFC240517P00042500 | 2024-03-28 10:15AM EDT | 42.50 | 4.30 | 2.64 | 6.05 | 0.00 | - | 10 | 15 | 92.19% |
| TFC240517P00045000 | 2024-04-08 12:45PM EDT | 45.00 | 6.45 | 6.15 | 7.35 | 0.00 | - | - | 1 | 68.26% |
© 2024 Yahoo. All rights reserved.