New Zealand markets close in 4 hours 34 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.63+0.24 (+0.49%)
At close: 04:00PM EST
49.63 0.00 (0.00%)
After hours: 06:15PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC250117C000225002022-10-12 9:06AM EST22.5020.000.000.000.00--30.00%
TFC250117C000275002023-01-03 10:32AM EST27.5016.5720.1024.100.00--2343.75%
TFC250117C000300002022-12-14 2:36PM EST30.0014.0016.5020.000.00-1323.78%
TFC250117C000375002022-12-05 10:02AM EST37.5010.108.7011.800.00--30.00%
TFC250117C000400002023-01-19 12:06PM EST40.0010.9011.5013.700.00-1732.21%
TFC250117C000425002023-01-20 3:25PM EST42.509.619.7011.800.00-15230.23%
TFC250117C000450002023-01-03 9:40AM EST45.006.258.1010.500.00-12830.37%
TFC250117C000475002023-01-18 9:30AM EST47.505.675.308.700.00-11728.11%
TFC250117C000500002023-01-23 2:38PM EST50.006.155.507.200.00-113326.65%
TFC250117C000525002023-01-20 12:00PM EST52.504.764.506.300.00-1226.94%
TFC250117C000550002023-01-23 1:46PM EST55.004.153.505.400.00-36226.81%
TFC250117C000575002023-01-20 12:00PM EST57.503.172.654.800.00-13127.37%
TFC250117C000600002023-01-26 1:38PM EST60.002.001.203.600.00-162725.32%
TFC250117C000650002023-01-25 1:55PM EST65.001.581.302.450.00-1624.78%
TFC250117C000700002023-01-26 1:05PM EST70.001.050.701.600.00-7222224.16%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC250117P000225002023-01-06 12:24PM EST22.500.950.001.500.00-22450.46%
TFC250117P000250002022-12-22 3:21PM EST25.001.550.001.950.00-11149.04%
TFC250117P000275002022-12-08 2:14PM EST27.502.200.551.850.00--542.82%
TFC250117P000300002023-01-26 9:30AM EST30.001.251.001.700.00-21336.82%
TFC250117P000325002023-01-23 9:30AM EST32.501.901.552.150.00-2335.49%
TFC250117P000350002023-01-26 11:03AM EST35.002.251.902.700.00-1634.36%
TFC250117P000375002023-01-20 3:12PM EST37.503.211.903.000.00-65531.54%
TFC250117P000400002023-02-01 2:16PM EST40.003.202.653.70-0.80-20.00%7730.53%
TFC250117P000425002023-01-30 3:34PM EST42.504.192.904.500.00-4429.54%
TFC250117P000450002023-01-19 10:51AM EST45.006.202.655.500.00-11228.93%
TFC250117P000475002023-01-26 9:58AM EST47.506.004.806.500.00-11027.88%
TFC250117P000500002023-01-19 2:29PM EST50.008.006.008.100.00-22328.63%
TFC250117P000525002023-01-13 10:43AM EST52.5010.007.009.800.00-102029.25%
TFC250117P000600002023-01-05 12:06PM EST60.0017.0010.7014.100.00-37025.86%
TFC250117P000700002022-09-27 11:55AM EST70.0027.5223.5028.500.00--150.39%