Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117C00022500 | 2022-10-12 9:06AM EST | 22.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TFC250117C00027500 | 2023-01-03 10:32AM EST | 27.50 | 16.57 | 20.10 | 24.10 | 0.00 | - | - | 23 | 43.75% |
| TFC250117C00030000 | 2022-12-14 2:36PM EST | 30.00 | 14.00 | 16.50 | 20.00 | 0.00 | - | 1 | 3 | 23.78% |
| TFC250117C00037500 | 2022-12-05 10:02AM EST | 37.50 | 10.10 | 8.70 | 11.80 | 0.00 | - | - | 3 | 0.00% |
| TFC250117C00040000 | 2023-01-19 12:06PM EST | 40.00 | 10.90 | 11.50 | 13.70 | 0.00 | - | 1 | 7 | 32.21% |
| TFC250117C00042500 | 2023-01-20 3:25PM EST | 42.50 | 9.61 | 9.70 | 11.80 | 0.00 | - | 1 | 52 | 30.23% |
| TFC250117C00045000 | 2023-01-03 9:40AM EST | 45.00 | 6.25 | 8.10 | 10.50 | 0.00 | - | 1 | 28 | 30.37% |
| TFC250117C00047500 | 2023-01-18 9:30AM EST | 47.50 | 5.67 | 5.30 | 8.70 | 0.00 | - | 1 | 17 | 28.11% |
| TFC250117C00050000 | 2023-01-23 2:38PM EST | 50.00 | 6.15 | 5.50 | 7.20 | 0.00 | - | 1 | 133 | 26.65% |
| TFC250117C00052500 | 2023-01-20 12:00PM EST | 52.50 | 4.76 | 4.50 | 6.30 | 0.00 | - | 1 | 2 | 26.94% |
| TFC250117C00055000 | 2023-01-23 1:46PM EST | 55.00 | 4.15 | 3.50 | 5.40 | 0.00 | - | 3 | 62 | 26.81% |
| TFC250117C00057500 | 2023-01-20 12:00PM EST | 57.50 | 3.17 | 2.65 | 4.80 | 0.00 | - | 1 | 31 | 27.37% |
| TFC250117C00060000 | 2023-01-26 1:38PM EST | 60.00 | 2.00 | 1.20 | 3.60 | 0.00 | - | 16 | 27 | 25.32% |
| TFC250117C00065000 | 2023-01-25 1:55PM EST | 65.00 | 1.58 | 1.30 | 2.45 | 0.00 | - | 1 | 6 | 24.78% |
| TFC250117C00070000 | 2023-01-26 1:05PM EST | 70.00 | 1.05 | 0.70 | 1.60 | 0.00 | - | 72 | 222 | 24.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117P00022500 | 2023-01-06 12:24PM EST | 22.50 | 0.95 | 0.00 | 1.50 | 0.00 | - | 2 | 24 | 50.46% |
| TFC250117P00025000 | 2022-12-22 3:21PM EST | 25.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 49.04% |
| TFC250117P00027500 | 2022-12-08 2:14PM EST | 27.50 | 2.20 | 0.55 | 1.85 | 0.00 | - | - | 5 | 42.82% |
| TFC250117P00030000 | 2023-01-26 9:30AM EST | 30.00 | 1.25 | 1.00 | 1.70 | 0.00 | - | 2 | 13 | 36.82% |
| TFC250117P00032500 | 2023-01-23 9:30AM EST | 32.50 | 1.90 | 1.55 | 2.15 | 0.00 | - | 2 | 3 | 35.49% |
| TFC250117P00035000 | 2023-01-26 11:03AM EST | 35.00 | 2.25 | 1.90 | 2.70 | 0.00 | - | 1 | 6 | 34.36% |
| TFC250117P00037500 | 2023-01-20 3:12PM EST | 37.50 | 3.21 | 1.90 | 3.00 | 0.00 | - | 6 | 55 | 31.54% |
| TFC250117P00040000 | 2023-02-01 2:16PM EST | 40.00 | 3.20 | 2.65 | 3.70 | -0.80 | -20.00% | 7 | 7 | 30.53% |
| TFC250117P00042500 | 2023-01-30 3:34PM EST | 42.50 | 4.19 | 2.90 | 4.50 | 0.00 | - | 4 | 4 | 29.54% |
| TFC250117P00045000 | 2023-01-19 10:51AM EST | 45.00 | 6.20 | 2.65 | 5.50 | 0.00 | - | 1 | 12 | 28.93% |
| TFC250117P00047500 | 2023-01-26 9:58AM EST | 47.50 | 6.00 | 4.80 | 6.50 | 0.00 | - | 1 | 10 | 27.88% |
| TFC250117P00050000 | 2023-01-19 2:29PM EST | 50.00 | 8.00 | 6.00 | 8.10 | 0.00 | - | 2 | 23 | 28.63% |
| TFC250117P00052500 | 2023-01-13 10:43AM EST | 52.50 | 10.00 | 7.00 | 9.80 | 0.00 | - | 10 | 20 | 29.25% |
| TFC250117P00060000 | 2023-01-05 12:06PM EST | 60.00 | 17.00 | 10.70 | 14.10 | 0.00 | - | 3 | 70 | 25.86% |
| TFC250117P00070000 | 2022-09-27 11:55AM EST | 70.00 | 27.52 | 23.50 | 28.50 | 0.00 | - | - | 1 | 50.39% |
© 2023 Yahoo. All rights reserved.
