New Zealand markets close in 2 hours 8 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.66+0.02 (+0.06%)
At close: 04:00PM EDT
35.65 -0.01 (-0.03%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240719C000200002024-03-22 12:18PM EDT20.0017.8714.4517.250.00-1169.34%
TFC240719C000225002024-03-05 10:37AM EDT22.5014.1016.0516.300.00-11140.43%
TFC240719C000250002024-03-28 9:54AM EDT25.0014.069.8012.000.00-6682.42%
TFC240719C000275002024-04-10 10:09AM EDT27.5010.457.308.900.00-82053.17%
TFC240719C000300002024-04-16 3:14PM EDT30.006.254.756.750.00-16047.75%
TFC240719C000325002024-04-11 9:44AM EDT32.505.503.654.500.00-17615538.28%
TFC240719C000350002024-04-17 3:19PM EDT35.002.512.582.62-0.14-5.28%8859732.01%
TFC240719C000375002024-04-17 3:30PM EDT37.501.421.441.47-0.07-4.70%541,28530.88%
TFC240719C000400002024-04-17 3:33PM EDT40.000.730.730.76-0.02-2.67%1251,19730.37%
TFC240719C000425002024-04-17 2:28PM EDT42.500.350.340.37-0.04-10.26%31,58030.27%
TFC240719C000450002024-04-10 1:59PM EDT45.000.320.150.180.00-136430.66%
TFC240719C000475002024-04-10 2:24PM EDT47.500.160.070.090.00-36131.35%
TFC240719C000500002024-03-28 3:03PM EDT50.000.130.030.050.00-408132.42%
TFC240719C000550002024-04-09 1:55PM EDT55.000.040.010.030.00--1437.11%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240719P000175002024-03-18 9:42AM EDT17.500.040.000.230.00-2375.78%
TFC240719P000200002024-04-17 1:55PM EDT20.000.040.040.05-0.02-33.33%8010054.30%
TFC240719P000225002024-03-20 2:49PM EDT22.500.080.080.100.00--4050.39%
TFC240719P000250002024-04-11 12:27PM EDT25.000.140.150.170.00-910544.92%
TFC240719P000275002024-04-16 11:23AM EDT27.500.300.270.300.00-2526140.19%
TFC240719P000300002024-04-15 9:30AM EDT30.000.480.530.570.00-139336.67%
TFC240719P000325002024-04-17 1:55PM EDT32.501.091.071.10+0.03+2.83%641,36534.30%
TFC240719P000350002024-04-17 1:12PM EDT35.002.111.982.00+0.14+7.11%2794732.59%
TFC240719P000375002024-04-17 3:20PM EDT37.503.453.303.40+0.15+4.55%875232.18%
TFC240719P000400002024-04-08 1:13PM EDT40.003.004.156.850.00-142857.23%
TFC240719P000425002024-04-08 11:19AM EDT42.504.736.508.750.00-4140157.96%
TFC240719P000450002024-04-10 9:50AM EDT45.007.809.1011.200.00-230365.41%
TFC240719P000550002024-03-25 1:40PM EDT55.0017.5418.3520.400.00-1175.44%