Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117C00015000 | 2023-09-26 10:47AM EDT | 15.00 | 14.00 | 12.80 | 13.10 | 0.00 | - | 6 | 579 | 39.40% |
| TFC250117C00017500 | 2023-09-14 12:52PM EDT | 17.50 | 12.30 | 10.60 | 10.90 | 0.00 | - | 2 | 181 | 37.31% |
| TFC250117C00020000 | 2023-09-22 12:59PM EDT | 20.00 | 9.16 | 8.70 | 9.00 | 0.00 | - | 3 | 442 | 37.31% |
| TFC250117C00022500 | 2023-09-21 10:16AM EDT | 22.50 | 7.90 | 7.00 | 7.30 | 0.00 | - | 1 | 102 | 36.83% |
| TFC250117C00025000 | 2023-09-27 10:52AM EDT | 25.00 | 6.10 | 5.60 | 5.90 | 0.00 | - | 5 | 714 | 36.91% |
| TFC250117C00027500 | 2023-10-02 10:54AM EDT | 27.50 | 4.60 | 4.30 | 4.60 | -0.10 | -2.13% | 51 | 576 | 35.89% |
| TFC250117C00030000 | 2023-10-02 11:16AM EDT | 30.00 | 3.45 | 3.30 | 3.60 | -0.61 | -15.02% | 4 | 1,343 | 35.60% |
| TFC250117C00032500 | 2023-10-02 10:37AM EDT | 32.50 | 2.70 | 2.45 | 2.70 | -0.29 | -9.70% | 1 | 1,303 | 34.61% |
| TFC250117C00035000 | 2023-10-02 9:43AM EDT | 35.00 | 2.10 | 1.80 | 2.05 | -0.11 | -4.98% | 3 | 2,587 | 34.28% |
| TFC250117C00037500 | 2023-09-29 9:35AM EDT | 37.50 | 1.60 | 1.30 | 1.55 | 0.00 | - | 1 | 171 | 34.03% |
| TFC250117C00040000 | 2023-10-02 10:42AM EDT | 40.00 | 1.10 | 0.95 | 1.20 | -0.15 | -12.00% | 2 | 1,198 | 34.19% |
| TFC250117C00042500 | 2023-09-26 1:36PM EDT | 42.50 | 0.95 | 0.65 | 0.90 | 0.00 | - | 12 | 525 | 33.99% |
| TFC250117C00045000 | 2023-10-02 10:37AM EDT | 45.00 | 0.63 | 0.55 | 0.70 | -0.09 | -12.50% | 1 | 901 | 34.18% |
| TFC250117C00047500 | 2023-09-29 1:31PM EDT | 47.50 | 0.45 | 0.35 | 0.55 | 0.00 | - | 4 | 376 | 34.42% |
| TFC250117C00050000 | 2023-09-25 3:18PM EDT | 50.00 | 0.39 | 0.30 | 0.45 | 0.00 | - | 100 | 0 | 34.96% |
| TFC250117C00052500 | 2023-09-21 2:44PM EDT | 52.50 | 0.27 | 0.20 | 0.35 | 0.00 | - | 8 | 57 | 35.01% |
| TFC250117C00055000 | 2023-08-17 12:34PM EDT | 55.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 3 | 190 | 36.87% |
| TFC250117C00057500 | 2023-09-28 10:49AM EDT | 57.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 90 | 36.13% |
| TFC250117C00060000 | 2023-09-11 11:31AM EDT | 60.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 729 | 45.95% |
| TFC250117C00065000 | 2023-07-21 1:14PM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 70 | 50.83% |
| TFC250117C00070000 | 2023-08-02 2:57PM EDT | 70.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 5 | 292 | 49.32% |
| TFC250117C00075000 | 2023-06-02 11:40AM EDT | 75.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 251 | 251 | 51.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117P00015000 | 2023-09-22 10:02AM EDT | 15.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 1 | 176 | 51.81% |
| TFC250117P00017500 | 2023-09-22 9:30AM EDT | 17.50 | 1.25 | 1.30 | 1.40 | 0.00 | - | 1 | 365 | 49.27% |
| TFC250117P00020000 | 2023-09-29 9:52AM EDT | 20.00 | 1.75 | 1.85 | 2.00 | 0.00 | - | 6 | 2,789 | 46.44% |
| TFC250117P00022500 | 2023-10-02 12:06PM EDT | 22.50 | 2.70 | 2.65 | 2.70 | +0.30 | +12.50% | 6 | 0 | 43.34% |
| TFC250117P00025000 | 2023-10-02 9:30AM EDT | 25.00 | 3.40 | 3.60 | 3.80 | +0.10 | +3.03% | 20 | 719 | 42.63% |
| TFC250117P00027500 | 2023-09-28 1:29PM EDT | 27.50 | 4.70 | 4.80 | 4.70 | 0.00 | - | 2 | 666 | 38.72% |
| TFC250117P00030000 | 2023-10-02 11:56AM EDT | 30.00 | 6.10 | 6.00 | 6.30 | +0.60 | +10.91% | 2 | 0 | 39.16% |
| TFC250117P00032500 | 2023-09-18 11:00AM EDT | 32.50 | 7.05 | 7.50 | 7.80 | 0.00 | - | 1 | 641 | 37.42% |
| TFC250117P00035000 | 2023-09-28 9:44AM EDT | 35.00 | 9.21 | 9.20 | 9.50 | 0.00 | - | 1 | 473 | 35.96% |
| TFC250117P00037500 | 2023-09-06 3:15PM EDT | 37.50 | 9.50 | 11.00 | 11.50 | 0.00 | - | 78 | 117 | 35.89% |
| TFC250117P00040000 | 2023-09-26 9:54AM EDT | 40.00 | 12.50 | 13.10 | 13.40 | 0.00 | - | 3 | 1,672 | 33.67% |
| TFC250117P00042500 | 2023-09-26 10:06AM EDT | 42.50 | 14.45 | 15.40 | 15.60 | 0.00 | - | 1 | 46 | 33.40% |
| TFC250117P00045000 | 2023-08-03 9:52AM EDT | 45.00 | 14.20 | 14.50 | 14.90 | 0.00 | - | 4 | 35 | 0.00% |
| TFC250117P00047500 | 2023-07-13 11:42AM EDT | 47.50 | 15.10 | 16.10 | 16.70 | 0.00 | - | 2 | 13 | 0.00% |
| TFC250117P00050000 | 2023-10-02 10:46AM EDT | 50.00 | 22.30 | 22.40 | 22.70 | +0.60 | +2.76% | 1 | 195 | 34.96% |
| TFC250117P00052500 | 2023-05-04 9:48AM EDT | 52.50 | 26.79 | 19.70 | 21.70 | 0.00 | - | 10 | 30 | 0.00% |
| TFC250117P00055000 | 2023-07-25 1:18PM EDT | 55.00 | 22.50 | 25.60 | 26.90 | 0.00 | - | 4 | 0 | 0.00% |
| TFC250117P00060000 | 2023-08-11 9:53AM EDT | 60.00 | 28.50 | 29.90 | 31.00 | 0.00 | - | 5 | 0 | 0.00% |
| TFC250117P00070000 | 2022-09-27 12:55PM EDT | 70.00 | 27.52 | 23.50 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| TFC250117P00075000 | 2023-05-04 9:47AM EDT | 75.00 | 49.00 | 40.80 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
