Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117C00015000 | 2024-03-20 9:43AM EDT | 15.00 | 20.85 | 19.70 | 22.00 | 0.00 | - | 1 | 48 | 0.00% |
| TFC250117C00017500 | 2024-03-01 12:43PM EDT | 17.50 | 17.92 | 21.20 | 21.85 | 0.00 | - | 3 | 87 | 52.83% |
| TFC250117C00020000 | 2024-04-23 12:39PM EDT | 20.00 | 19.00 | 17.90 | 19.05 | +0.30 | +1.60% | 2 | 256 | 46.00% |
| TFC250117C00022500 | 2024-04-09 9:37AM EDT | 22.50 | 16.81 | 15.75 | 16.90 | 0.00 | - | 1 | 77 | 48.98% |
| TFC250117C00025000 | 2024-04-22 2:55PM EDT | 25.00 | 13.35 | 13.10 | 14.20 | 0.00 | - | 4 | 679 | 36.72% |
| TFC250117C00027500 | 2024-04-16 1:08PM EDT | 27.50 | 9.18 | 11.50 | 11.95 | 0.00 | - | 1 | 330 | 35.03% |
| TFC250117C00030000 | 2024-04-22 9:33AM EDT | 30.00 | 7.81 | 9.40 | 9.80 | 0.00 | - | 14 | 996 | 33.18% |
| TFC250117C00032500 | 2024-04-23 1:55PM EDT | 32.50 | 8.00 | 7.65 | 8.90 | +2.45 | +44.14% | 3 | 1,606 | 42.21% |
| TFC250117C00035000 | 2024-04-23 10:22AM EDT | 35.00 | 5.90 | 5.75 | 6.15 | +0.35 | +6.31% | 1 | 4,398 | 31.23% |
| TFC250117C00037500 | 2024-04-23 2:15PM EDT | 37.50 | 4.75 | 3.60 | 4.75 | +0.39 | +8.94% | 83 | 1,831 | 31.03% |
| TFC250117C00040000 | 2024-04-23 1:34PM EDT | 40.00 | 3.45 | 3.30 | 3.45 | +0.35 | +11.29% | 20 | 3,030 | 29.72% |
| TFC250117C00042500 | 2024-04-23 3:28PM EDT | 42.50 | 2.42 | 2.36 | 2.44 | +0.19 | +8.52% | 126 | 2,424 | 28.86% |
| TFC250117C00045000 | 2024-04-23 2:57PM EDT | 45.00 | 1.66 | 1.63 | 1.70 | +0.08 | +5.06% | 104 | 2,789 | 28.37% |
| TFC250117C00047500 | 2024-04-23 3:21PM EDT | 47.50 | 1.14 | 1.12 | 1.17 | +0.06 | +5.56% | 76 | 2,694 | 28.13% |
| TFC250117C00050000 | 2024-04-23 2:19PM EDT | 50.00 | 0.80 | 0.75 | 0.80 | +0.07 | +9.59% | 70 | 1,144 | 28.03% |
| TFC250117C00052500 | 2024-04-12 11:00AM EDT | 52.50 | 0.49 | 0.50 | 0.55 | 0.00 | - | 205 | 454 | 28.10% |
| TFC250117C00055000 | 2024-04-22 11:38AM EDT | 55.00 | 0.31 | 0.32 | 0.39 | 0.00 | - | 1 | 499 | 28.44% |
| TFC250117C00057500 | 2024-03-27 3:39PM EDT | 57.50 | 0.26 | 0.22 | 0.27 | 0.00 | - | 200 | 422 | 28.61% |
| TFC250117C00060000 | 2024-04-23 11:51AM EDT | 60.00 | 0.16 | 0.14 | 0.19 | +0.04 | +33.33% | 15 | 1,050 | 28.86% |
| TFC250117C00065000 | 2024-04-22 9:31AM EDT | 65.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 20 | 105 | 29.59% |
| TFC250117C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 11 | 336 | 30.66% |
| TFC250117C00075000 | 2024-04-23 11:48AM EDT | 75.00 | 0.02 | 0.00 | 0.30 | -0.02 | -50.00% | 10 | 271 | 43.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117P00015000 | 2024-03-25 2:52PM EDT | 15.00 | 0.14 | 0.05 | 0.12 | 0.00 | - | 30 | 507 | 54.49% |
| TFC250117P00017500 | 2024-04-23 9:30AM EDT | 17.50 | 0.11 | 0.12 | 0.15 | -0.14 | -56.00% | 2 | 377 | 50.00% |
| TFC250117P00020000 | 2024-04-23 10:26AM EDT | 20.00 | 0.21 | 0.20 | 0.22 | -0.05 | -19.23% | 2,400 | 2,938 | 46.53% |
| TFC250117P00022500 | 2024-04-23 12:15PM EDT | 22.50 | 0.31 | 0.27 | 0.31 | -0.07 | -18.42% | 12 | 2,013 | 42.33% |
| TFC250117P00025000 | 2024-04-23 2:24PM EDT | 25.00 | 0.44 | 0.42 | 0.46 | -0.11 | -20.00% | 24 | 2,260 | 39.11% |
| TFC250117P00027500 | 2024-04-23 10:46AM EDT | 27.50 | 0.73 | 0.66 | 0.71 | -0.06 | -7.59% | 1 | 1,682 | 36.77% |
| TFC250117P00030000 | 2024-04-23 3:40PM EDT | 30.00 | 1.07 | 1.04 | 1.09 | -0.15 | -12.30% | 110 | 8,719 | 34.86% |
| TFC250117P00032500 | 2024-04-22 1:50PM EDT | 32.50 | 1.67 | 1.57 | 1.64 | -0.15 | -8.24% | 1 | 2,871 | 33.30% |
| TFC250117P00035000 | 2024-04-22 2:29PM EDT | 35.00 | 2.36 | 2.31 | 2.39 | -0.28 | -10.61% | 7 | 1,323 | 31.95% |
| TFC250117P00037500 | 2024-04-19 12:16PM EDT | 37.50 | 4.61 | 3.25 | 3.40 | 0.00 | - | 20 | 829 | 30.97% |
| TFC250117P00040000 | 2024-04-23 2:29PM EDT | 40.00 | 4.50 | 4.45 | 4.60 | -1.45 | -24.37% | 48 | 1,534 | 29.68% |
| TFC250117P00042500 | 2024-04-16 11:36AM EDT | 42.50 | 8.30 | 5.95 | 6.10 | 0.00 | - | 1 | 56 | 28.88% |
| TFC250117P00045000 | 2024-04-19 11:18AM EDT | 45.00 | 9.75 | 6.70 | 8.20 | 0.00 | - | 11 | 43 | 31.23% |
| TFC250117P00047500 | 2024-04-08 1:42PM EDT | 47.50 | 9.90 | 9.45 | 10.60 | 0.00 | - | 1 | 76 | 35.13% |
| TFC250117P00050000 | 2024-04-23 10:20AM EDT | 50.00 | 12.20 | 11.15 | 12.35 | +0.15 | +1.24% | 8 | 340 | 32.28% |
| TFC250117P00052500 | 2024-01-03 1:00PM EDT | 52.50 | 16.35 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 51.84% |
| TFC250117P00055000 | 2023-07-25 1:18PM EDT | 55.00 | 22.50 | 25.60 | 26.90 | 0.00 | - | 4 | 0 | 110.64% |
| TFC250117P00060000 | 2024-03-25 1:38PM EDT | 60.00 | 22.55 | 20.40 | 21.95 | 0.00 | - | 1 | 1 | 39.89% |
| TFC250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 28.20 | 26.80 | 28.45 | 0.00 | - | 1 | 0 | 53.25% |
| TFC250117P00070000 | 2022-09-27 12:55PM EDT | 70.00 | 27.52 | 23.50 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| TFC250117P00075000 | 2024-03-06 11:14AM EDT | 75.00 | 37.80 | 36.40 | 37.85 | 0.00 | - | 1 | 0 | 55.59% |
© 2024 Yahoo. All rights reserved.