Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621C00015000 | 2023-11-29 11:07AM EDT | 15.00 | 17.75 | 22.10 | 22.30 | 0.00 | - | 1 | 1 | 0.00% |
| TFC240621C00017500 | 2024-04-16 9:43AM EDT | 17.50 | 18.75 | 21.10 | 22.30 | 0.00 | - | 1 | 0 | 133.11% |
| TFC240621C00020000 | 2024-04-08 1:37PM EDT | 20.00 | 19.00 | 18.00 | 18.95 | 0.00 | - | 1 | 17 | 93.16% |
| TFC240621C00022500 | 2024-01-02 10:50AM EDT | 22.50 | 14.45 | 13.35 | 14.35 | 0.00 | - | 1 | 13 | 0.00% |
| TFC240621C00025000 | 2024-04-22 10:31AM EDT | 25.00 | 12.25 | 12.90 | 13.95 | 0.00 | - | 2 | 479 | 65.43% |
| TFC240621C00027500 | 2024-04-23 3:27PM EDT | 27.50 | 11.50 | 11.30 | 11.45 | 0.00 | - | 88 | 157 | 53.32% |
| TFC240621C00030000 | 2024-04-24 11:33AM EDT | 30.00 | 9.20 | 8.15 | 8.95 | +0.30 | +3.37% | 20 | 972 | 41.99% |
| TFC240621C00032500 | 2024-04-19 12:29PM EDT | 32.50 | 4.39 | 5.85 | 8.15 | 0.00 | - | 5 | 3,849 | 75.54% |
| TFC240621C00035000 | 2024-04-24 10:30AM EDT | 35.00 | 4.40 | 3.90 | 4.20 | +0.21 | +5.01% | 14 | 10,711 | 28.08% |
| TFC240621C00037500 | 2024-04-24 11:54AM EDT | 37.50 | 2.26 | 2.27 | 2.30 | -0.09 | -3.83% | 2,542 | 17,616 | 25.68% |
| TFC240621C00040000 | 2024-04-24 3:07PM EDT | 40.00 | 1.04 | 1.03 | 1.05 | -0.07 | -6.31% | 47 | 28,587 | 25.05% |
| TFC240621C00042500 | 2024-04-24 3:20PM EDT | 42.50 | 0.40 | 0.39 | 0.41 | -0.01 | -2.44% | 9,507 | 6,799 | 25.15% |
| TFC240621C00045000 | 2024-04-23 1:32PM EDT | 45.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 14 | 2,548 | 26.27% |
| TFC240621C00047500 | 2024-04-24 10:38AM EDT | 47.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 5 | 1,218 | 28.13% |
| TFC240621C00050000 | 2024-04-19 2:53PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 727 | 30.86% |
| TFC240621C00055000 | 2024-04-10 1:15PM EDT | 55.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 27 | 41 | 54.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621P00015000 | 2024-02-16 1:32PM EDT | 15.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 6 | 458 | 114.84% |
| TFC240621P00017500 | 2024-04-04 10:58AM EDT | 17.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 998 | 100.39% |
| TFC240621P00020000 | 2024-04-23 9:39AM EDT | 20.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 9 | 565 | 85.16% |
| TFC240621P00022500 | 2024-04-22 12:07PM EDT | 22.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 918 | 75.00% |
| TFC240621P00025000 | 2024-04-24 12:41PM EDT | 25.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 3,720 | 51.56% |
| TFC240621P00027500 | 2024-04-24 11:39AM EDT | 27.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 2,213 | 45.51% |
| TFC240621P00030000 | 2024-04-24 3:30PM EDT | 30.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 1 | 3,260 | 39.45% |
| TFC240621P00032500 | 2024-04-24 3:33PM EDT | 32.50 | 0.22 | 0.20 | 0.23 | 0.00 | - | 8 | 1,486 | 34.28% |
| TFC240621P00035000 | 2024-04-24 3:20PM EDT | 35.00 | 0.50 | 0.48 | 0.51 | +0.02 | +4.17% | 223 | 3,726 | 30.57% |
| TFC240621P00037500 | 2024-04-24 2:38PM EDT | 37.50 | 1.20 | 1.16 | 1.19 | 0.00 | - | 261 | 4,329 | 28.81% |
| TFC240621P00040000 | 2024-04-24 3:30PM EDT | 40.00 | 2.40 | 2.43 | 2.46 | -0.05 | -2.04% | 1 | 814 | 28.37% |
| TFC240621P00042500 | 2024-04-05 2:42PM EDT | 42.50 | 5.25 | 3.80 | 5.00 | 0.00 | - | 1 | 982 | 42.38% |
| TFC240621P00045000 | 2024-04-15 9:45AM EDT | 45.00 | 8.10 | 6.55 | 7.40 | 0.00 | - | 10 | 16 | 51.37% |
| TFC240621P00047500 | 2024-04-08 12:28PM EDT | 47.50 | 9.00 | 9.00 | 9.20 | 0.00 | - | 1 | 150 | 44.43% |
| TFC240621P00050000 | 2023-07-07 1:41PM EDT | 50.00 | 18.40 | 18.00 | 19.00 | 0.00 | - | 1 | 2 | 174.00% |
© 2024 Yahoo. All rights reserved.