Truist Financial Corporation (TFC)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240920C00027500 | 2024-02-26 12:53PM EDT | 27.50 | 8.16 | 11.35 | 12.35 | 0.00 | - | 1 | 1 | 57.72% |
| TFC240920C00030000 | 2024-04-26 1:43PM EDT | 30.00 | 8.79 | 8.15 | 10.50 | +0.34 | +4.02% | 6 | 1,083 | 64.36% |
| TFC240920C00032500 | 2024-04-23 9:30AM EDT | 32.50 | 6.28 | 6.30 | 6.45 | 0.00 | - | 3 | 381 | 30.69% |
| TFC240920C00035000 | 2024-04-26 1:37PM EDT | 35.00 | 4.73 | 4.45 | 4.60 | -0.42 | -8.16% | 5 | 797 | 29.59% |
| TFC240920C00037500 | 2024-04-24 3:09PM EDT | 37.50 | 3.43 | 2.98 | 3.05 | 0.00 | - | 2 | 1,015 | 28.33% |
| TFC240920C00040000 | 2024-04-26 3:42PM EDT | 40.00 | 1.88 | 1.85 | 1.87 | +0.01 | +0.53% | 3 | 1,390 | 27.27% |
| TFC240920C00042500 | 2024-04-26 1:23PM EDT | 42.50 | 1.15 | 1.07 | 1.11 | +0.10 | +9.52% | 3 | 3,184 | 27.08% |
| TFC240920C00045000 | 2024-04-26 3:31PM EDT | 45.00 | 0.63 | 0.60 | 0.63 | +0.04 | +6.78% | 30 | 5,156 | 27.00% |
| TFC240920C00047500 | 2024-04-26 12:19PM EDT | 47.50 | 0.36 | 0.33 | 0.35 | -0.09 | -20.00% | 3 | 497 | 27.12% |
| TFC240920C00050000 | 2024-04-08 10:02AM EDT | 50.00 | 0.32 | 0.18 | 0.20 | 0.00 | - | 12 | 1,147 | 27.59% |
| TFC240920C00055000 | 2024-03-14 11:13AM EDT | 55.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 3 | 18 | 31.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240920P00017500 | 2024-04-05 9:30AM EDT | 17.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 5 | 53.13% |
| TFC240920P00020000 | 2024-04-09 10:56AM EDT | 20.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 200 | 200 | 50.59% |
| TFC240920P00022500 | 2024-02-28 4:51PM EDT | 22.50 | 0.30 | 0.12 | 0.15 | 0.00 | - | 13 | 16 | 48.24% |
| TFC240920P00025000 | 2024-04-22 9:59AM EDT | 25.00 | 0.25 | 0.16 | 0.18 | 0.00 | - | 4 | 91 | 41.41% |
| TFC240920P00027500 | 2024-04-25 2:51PM EDT | 27.50 | 0.33 | 0.27 | 0.30 | 0.00 | - | 1 | 550 | 37.79% |
| TFC240920P00030000 | 2024-04-26 11:56AM EDT | 30.00 | 0.49 | 0.48 | 0.51 | +0.04 | +8.89% | 1 | 474 | 34.72% |
| TFC240920P00032500 | 2024-04-26 3:02PM EDT | 32.50 | 0.85 | 0.87 | 0.90 | -0.16 | -15.84% | 9 | 741 | 32.57% |
| TFC240920P00035000 | 2024-04-26 3:02PM EDT | 35.00 | 1.48 | 1.51 | 1.55 | -0.25 | -14.45% | 5 | 866 | 31.06% |
| TFC240920P00037500 | 2024-04-26 11:42AM EDT | 37.50 | 2.46 | 2.49 | 2.54 | -0.23 | -8.55% | 26 | 596 | 30.03% |
| TFC240920P00040000 | 2024-04-23 11:28AM EDT | 40.00 | 3.85 | 3.85 | 3.95 | +0.28 | +7.84% | 1 | 543 | 29.93% |
| TFC240920P00042500 | 2024-04-22 9:52AM EDT | 42.50 | 6.85 | 5.55 | 5.90 | 0.00 | - | 1 | 119 | 32.45% |
| TFC240920P00045000 | 2024-04-24 10:06AM EDT | 45.00 | 7.00 | 6.25 | 8.00 | 0.00 | - | 1 | 15 | 34.47% |
| TFC240920P00047500 | 2024-04-24 9:54AM EDT | 47.50 | 9.30 | 9.75 | 10.05 | 0.00 | - | 104 | 105 | 33.79% |
© 2024 Yahoo. All rights reserved.