Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116C00015000 | 2024-03-27 2:37PM EDT | 15.00 | 23.04 | 23.00 | 23.45 | 0.00 | - | 1 | 10 | 43.31% |
| TFC260116C00017500 | 2024-04-26 9:49AM EDT | 17.50 | 20.78 | 19.95 | 20.90 | +0.28 | +1.37% | 1 | 18 | 35.40% |
| TFC260116C00020000 | 2024-04-25 9:42AM EDT | 20.00 | 17.61 | 17.85 | 18.55 | 0.00 | - | 8 | 29 | 33.55% |
| TFC260116C00022500 | 2024-03-15 12:28PM EDT | 22.50 | 13.40 | 14.55 | 15.95 | 0.00 | - | 1 | 30 | 26.37% |
| TFC260116C00025000 | 2024-04-25 3:23PM EDT | 25.00 | 13.79 | 13.50 | 14.40 | 0.00 | - | 4 | 100 | 33.79% |
| TFC260116C00027500 | 2024-04-16 11:20AM EDT | 27.50 | 10.17 | 10.15 | 12.05 | 0.00 | - | 4 | 246 | 29.54% |
| TFC260116C00030000 | 2024-04-26 2:30PM EDT | 30.00 | 10.22 | 9.05 | 11.15 | -0.56 | -5.19% | 2 | 2,583 | 35.38% |
| TFC260116C00032500 | 2024-04-23 2:18PM EDT | 32.50 | 7.90 | 7.85 | 8.75 | -1.01 | -11.34% | 1 | 341 | 29.70% |
| TFC260116C00035000 | 2024-04-19 3:44PM EDT | 35.00 | 6.40 | 6.15 | 7.80 | 0.00 | - | 1 | 502 | 32.00% |
| TFC260116C00037500 | 2024-04-25 10:00AM EDT | 37.50 | 5.90 | 5.85 | 6.10 | 0.00 | - | 1 | 323 | 29.22% |
| TFC260116C00040000 | 2024-04-23 3:29PM EDT | 40.00 | 5.28 | 4.75 | 5.80 | 0.00 | - | 5 | 89 | 32.86% |
| TFC260116C00042500 | 2024-04-26 1:48PM EDT | 42.50 | 3.55 | 3.85 | 4.05 | -0.76 | -17.63% | 1 | 401 | 28.43% |
| TFC260116C00045000 | 2024-04-19 11:34AM EDT | 45.00 | 2.80 | 3.05 | 3.30 | 0.00 | - | 1 | 165 | 28.31% |
| TFC260116C00047500 | 2024-04-10 3:46PM EDT | 47.50 | 2.45 | 2.45 | 2.67 | 0.00 | - | 1 | 17 | 28.16% |
| TFC260116C00050000 | 2024-04-19 3:31PM EDT | 50.00 | 1.68 | 1.95 | 2.18 | 0.00 | - | 2 | 61 | 28.21% |
| TFC260116C00055000 | 2024-04-26 1:51PM EDT | 55.00 | 1.38 | 1.23 | 1.45 | +0.16 | +13.11% | 83 | 58 | 28.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116P00015000 | 2024-02-09 2:17PM EDT | 15.00 | 0.64 | 0.18 | 0.75 | 0.00 | - | 2 | 117 | 54.79% |
| TFC260116P00017500 | 2024-04-02 9:30AM EDT | 17.50 | 0.61 | 0.43 | 0.55 | 0.00 | - | 2 | 4 | 43.16% |
| TFC260116P00020000 | 2024-04-12 3:40PM EDT | 20.00 | 1.00 | 0.67 | 0.82 | 0.00 | - | 10 | 72 | 41.11% |
| TFC260116P00022500 | 2024-04-23 3:05PM EDT | 22.50 | 1.00 | 0.96 | 1.17 | 0.00 | - | 1 | 457 | 39.23% |
| TFC260116P00025000 | 2024-04-17 3:16PM EDT | 25.00 | 2.00 | 1.40 | 1.52 | 0.00 | - | 1 | 542 | 36.65% |
| TFC260116P00027500 | 2024-04-24 12:50PM EDT | 27.50 | 1.98 | 1.92 | 2.11 | 0.00 | - | 20 | 649 | 35.50% |
| TFC260116P00030000 | 2024-04-24 11:51AM EDT | 30.00 | 2.60 | 2.55 | 2.81 | 0.00 | - | 1 | 1,436 | 34.28% |
| TFC260116P00032500 | 2024-04-22 10:03AM EDT | 32.50 | 4.00 | 3.35 | 3.55 | 0.00 | - | 150 | 236 | 32.54% |
| TFC260116P00035000 | 2024-04-19 10:01AM EDT | 35.00 | 5.30 | 4.35 | 5.40 | 0.00 | - | 1 | 351 | 36.23% |
| TFC260116P00037500 | 2024-04-25 2:01PM EDT | 37.50 | 5.70 | 5.40 | 5.60 | 0.00 | - | 20 | 124 | 30.14% |
| TFC260116P00040000 | 2024-04-09 3:00PM EDT | 40.00 | 6.61 | 6.55 | 6.90 | 0.00 | - | 2 | 190 | 29.22% |
| TFC260116P00042500 | 2024-04-16 11:20AM EDT | 42.50 | 9.87 | 7.15 | 8.35 | 0.00 | - | 4 | 5 | 28.31% |
| TFC260116P00045000 | 2024-04-08 2:38PM EDT | 45.00 | 9.30 | 9.65 | 9.95 | 0.00 | - | 10 | 211 | 27.42% |
| TFC260116P00050000 | 2024-03-28 9:41AM EDT | 50.00 | 12.80 | 12.60 | 15.85 | 0.00 | - | 2 | 24 | 38.27% |
| TFC260116P00055000 | 2024-03-28 9:41AM EDT | 55.00 | 16.60 | 17.30 | 19.65 | 0.00 | - | 2 | 2 | 36.82% |
© 2024 Yahoo. All rights reserved.