New Zealand markets open in 4 hours 37 minutes

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.75-0.86 (-3.02%)
As of 12:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC250117C000150002023-09-26 10:47AM EDT15.0014.0012.8013.100.00-657939.40%
TFC250117C000175002023-09-14 12:52PM EDT17.5012.3010.6010.900.00-218137.31%
TFC250117C000200002023-09-22 12:59PM EDT20.009.168.709.000.00-344237.31%
TFC250117C000225002023-09-21 10:16AM EDT22.507.907.007.300.00-110236.83%
TFC250117C000250002023-09-27 10:52AM EDT25.006.105.605.900.00-571436.91%
TFC250117C000275002023-10-02 10:54AM EDT27.504.604.304.60-0.10-2.13%5157635.89%
TFC250117C000300002023-10-02 11:16AM EDT30.003.453.303.60-0.61-15.02%41,34335.60%
TFC250117C000325002023-10-02 10:37AM EDT32.502.702.452.70-0.29-9.70%11,30334.61%
TFC250117C000350002023-10-02 9:43AM EDT35.002.101.802.05-0.11-4.98%32,58734.28%
TFC250117C000375002023-09-29 9:35AM EDT37.501.601.301.550.00-117134.03%
TFC250117C000400002023-10-02 10:42AM EDT40.001.100.951.20-0.15-12.00%21,19834.19%
TFC250117C000425002023-09-26 1:36PM EDT42.500.950.650.900.00-1252533.99%
TFC250117C000450002023-10-02 10:37AM EDT45.000.630.550.70-0.09-12.50%190134.18%
TFC250117C000475002023-09-29 1:31PM EDT47.500.450.350.550.00-437634.42%
TFC250117C000500002023-09-25 3:18PM EDT50.000.390.300.450.00-100034.96%
TFC250117C000525002023-09-21 2:44PM EDT52.500.270.200.350.00-85735.01%
TFC250117C000550002023-08-17 12:34PM EDT55.000.350.150.350.00-319036.87%
TFC250117C000575002023-09-28 10:49AM EDT57.500.250.100.250.00-39036.13%
TFC250117C000600002023-09-11 11:31AM EDT60.000.150.000.650.00-1072945.95%
TFC250117C000650002023-07-21 1:14PM EDT65.000.300.050.750.00-17050.83%
TFC250117C000700002023-08-02 2:57PM EDT70.000.190.000.500.00-529249.32%
TFC250117C000750002023-06-02 11:40AM EDT75.000.150.000.950.00-25125151.37%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC250117P000150002023-09-22 10:02AM EDT15.001.050.801.000.00-117651.81%
TFC250117P000175002023-09-22 9:30AM EDT17.501.251.301.400.00-136549.27%
TFC250117P000200002023-09-29 9:52AM EDT20.001.751.852.000.00-62,78946.44%
TFC250117P000225002023-10-02 12:06PM EDT22.502.702.652.70+0.30+12.50%6043.34%
TFC250117P000250002023-10-02 9:30AM EDT25.003.403.603.80+0.10+3.03%2071942.63%
TFC250117P000275002023-09-28 1:29PM EDT27.504.704.804.700.00-266638.72%
TFC250117P000300002023-10-02 11:56AM EDT30.006.106.006.30+0.60+10.91%2039.16%
TFC250117P000325002023-09-18 11:00AM EDT32.507.057.507.800.00-164137.42%
TFC250117P000350002023-09-28 9:44AM EDT35.009.219.209.500.00-147335.96%
TFC250117P000375002023-09-06 3:15PM EDT37.509.5011.0011.500.00-7811735.89%
TFC250117P000400002023-09-26 9:54AM EDT40.0012.5013.1013.400.00-31,67233.67%
TFC250117P000425002023-09-26 10:06AM EDT42.5014.4515.4015.600.00-14633.40%
TFC250117P000450002023-08-03 9:52AM EDT45.0014.2014.5014.900.00-4350.00%
TFC250117P000475002023-07-13 11:42AM EDT47.5015.1016.1016.700.00-2130.00%
TFC250117P000500002023-10-02 10:46AM EDT50.0022.3022.4022.70+0.60+2.76%119534.96%
TFC250117P000525002023-05-04 9:48AM EDT52.5026.7919.7021.700.00-10300.00%
TFC250117P000550002023-07-25 1:18PM EDT55.0022.5025.6026.900.00-400.00%
TFC250117P000600002023-08-11 9:53AM EDT60.0028.5029.9031.000.00-500.00%
TFC250117P000700002022-09-27 12:55PM EDT70.0027.5223.5028.500.00--10.00%
TFC250117P000750002023-05-04 9:47AM EDT75.0049.0040.8045.200.00-100.00%