Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240920C00020000 | 2024-06-17 10:31AM EDT | 20.00 | 15.53 | 21.45 | 23.85 | 0.00 | - | - | 1 | 0.00% |
| TFC240920C00025000 | 2024-05-02 3:44PM EDT | 25.00 | 13.30 | 12.90 | 14.05 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240920C00027500 | 2024-02-26 12:53PM EDT | 27.50 | 8.16 | 11.35 | 12.35 | 0.00 | - | 1 | 1 | 0.00% |
| TFC240920C00030000 | 2024-07-22 12:50PM EDT | 30.00 | 13.70 | 14.00 | 14.65 | 0.00 | - | 2 | 987 | 64.06% |
| TFC240920C00032500 | 2024-07-03 9:51AM EDT | 32.50 | 7.10 | 10.40 | 13.00 | 0.00 | - | 1 | 371 | 82.47% |
| TFC240920C00035000 | 2024-07-25 10:50AM EDT | 35.00 | 9.11 | 8.50 | 10.25 | 0.00 | - | 20 | 942 | 62.21% |
| TFC240920C00037500 | 2024-07-25 10:24AM EDT | 37.50 | 6.70 | 6.95 | 7.30 | 0.00 | - | 1 | 1,306 | 37.79% |
| TFC240920C00040000 | 2024-07-26 3:47PM EDT | 40.00 | 4.83 | 4.65 | 4.95 | +0.24 | +5.23% | 39 | 3,392 | 30.57% |
| TFC240920C00042500 | 2024-07-26 3:41PM EDT | 42.50 | 2.75 | 2.75 | 2.81 | +0.11 | +4.17% | 143 | 5,326 | 24.71% |
| TFC240920C00045000 | 2024-07-26 2:37PM EDT | 45.00 | 1.44 | 1.34 | 1.40 | +0.15 | +11.63% | 63 | 7,631 | 23.98% |
| TFC240920C00047500 | 2024-07-26 2:12PM EDT | 47.50 | 0.62 | 0.54 | 0.58 | -0.02 | -3.12% | 38 | 1,628 | 23.58% |
| TFC240920C00050000 | 2024-07-26 3:38PM EDT | 50.00 | 0.20 | 0.18 | 0.22 | -0.03 | -13.04% | 4 | 1,204 | 24.02% |
| TFC240920C00055000 | 2024-07-25 12:59PM EDT | 55.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 48 | 28.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240920P00017500 | 2024-06-11 3:43PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| TFC240920P00020000 | 2024-04-09 10:56AM EDT | 20.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 200 | 200 | 107.03% |
| TFC240920P00022500 | 2024-05-10 12:44PM EDT | 22.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 13 | 16 | 81.64% |
| TFC240920P00025000 | 2024-07-16 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 311 | 66.41% |
| TFC240920P00027500 | 2024-07-18 12:40PM EDT | 27.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 557 | 51.56% |
| TFC240920P00030000 | 2024-07-25 9:51AM EDT | 30.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 5 | 494 | 51.17% |
| TFC240920P00032500 | 2024-07-24 9:32AM EDT | 32.50 | 0.07 | 0.04 | 0.10 | 0.00 | - | 1 | 2,065 | 44.82% |
| TFC240920P00035000 | 2024-07-26 3:03PM EDT | 35.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 6 | 2,005 | 37.11% |
| TFC240920P00037500 | 2024-07-26 1:34PM EDT | 37.50 | 0.19 | 0.16 | 0.21 | -0.03 | -13.64% | 6 | 790 | 32.03% |
| TFC240920P00040000 | 2024-07-26 3:03PM EDT | 40.00 | 0.41 | 0.38 | 0.43 | -0.10 | -19.61% | 13 | 1,115 | 28.27% |
| TFC240920P00042500 | 2024-07-26 2:44PM EDT | 42.50 | 0.95 | 0.94 | 1.00 | -0.20 | -17.39% | 34 | 1,194 | 26.51% |
| TFC240920P00045000 | 2024-07-25 1:26PM EDT | 45.00 | 2.01 | 2.06 | 2.10 | -0.06 | -2.90% | 2 | 65 | 25.71% |
| TFC240920P00047500 | 2024-07-26 10:10AM EDT | 47.50 | 4.13 | 2.76 | 3.90 | +0.13 | +3.25% | 4 | 107 | 27.78% |
| TFC240920P00050000 | 2024-07-22 11:36AM EDT | 50.00 | 6.95 | 4.80 | 6.25 | 0.00 | - | - | 2 | 34.57% |
| TFC240920P00055000 | 2024-07-19 11:04AM EDT | 55.00 | 13.10 | 10.70 | 11.15 | 0.00 | - | 1 | 1 | 47.46% |
© 2024 Yahoo. All rights reserved.