New Zealand markets open in 9 hours 37 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.93+0.07 (+0.20%)
At close: 04:00PM EDT
35.02 +0.09 (+0.26%)
Pre-market: 07:21AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240322C000320002024-02-07 2:01PM EDT32.004.154.505.650.00--0244.92%
TFC240322C000325002024-03-18 12:24PM EDT32.502.37--+2.37---0.00%
TFC240322C000330002024-03-14 3:16PM EDT33.002.081.702.080.00-84853.13%
TFC240322C000335002024-03-15 9:30AM EDT33.501.601.341.670.00--152.34%
TFC240322C000340002024-03-18 10:01AM EDT34.001.051.081.13-0.23-17.97%1512337.70%
TFC240322C000345002024-03-18 3:05PM EDT34.500.780.720.75-0.37-32.17%153034.96%
TFC240322C000350002024-03-18 3:57PM EDT35.000.430.440.46-0.07-14.00%12933733.79%
TFC240322C000355002024-03-18 1:36PM EDT35.500.290.240.25-0.03-9.38%12034232.81%
TFC240322C000360002024-03-18 3:27PM EDT36.000.130.100.13-0.09-40.91%20172433.01%
TFC240322C000365002024-03-18 3:18PM EDT36.500.050.040.06-0.07-58.33%1,6561,85133.20%
TFC240322C000370002024-03-18 3:39PM EDT37.000.040.020.03-0.03-42.86%6851134.38%
TFC240322C000375002024-03-18 3:36PM EDT37.500.020.010.02-0.03-60.00%3321737.50%
TFC240322C000380002024-03-18 3:00PM EDT38.000.010.010.02-0.03-75.00%581,47442.97%
TFC240322C000385002024-03-18 11:25AM EDT38.500.010.010.02-0.03-75.00%98748.44%
TFC240322C000390002024-03-18 2:50PM EDT39.000.010.010.02-0.02-66.67%75151.56%
TFC240322C000395002024-03-18 12:51PM EDT39.500.010.000.01-0.02-66.67%132753.13%
TFC240322C000400002024-03-15 11:21AM EDT40.000.020.000.140.00-6016980.08%
TFC240322C000410002024-03-15 2:05PM EDT41.000.020.000.180.00-138496.09%
TFC240322C000415002024-03-15 12:02PM EDT41.500.01-0.170.00--3117.19%
TFC240322C000420002024-02-12 10:44AM EDT42.000.140.010.020.00--179.69%
TFC240322C000425002024-03-14 11:54AM EDT42.500.02-0.160.00--30127.34%
TFC240322C000430002024-02-21 2:08PM EDT43.000.040.001.660.00--43214.45%
TFC240322C000450002024-03-06 11:51AM EDT45.000.010.000.160.00-5050134.38%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240322P000270002024-02-23 4:28PM EDT27.000.020.000.030.00-200323109.38%
TFC240322P000280002024-02-27 10:53AM EDT28.000.040.000.010.00-253084.38%
TFC240322P000290002024-03-14 3:54PM EDT29.000.020.000.010.00-101271.88%
TFC240322P000295002024-03-06 4:38PM EDT29.500.040.000.010.00-5565.63%
TFC240322P000300002024-03-15 11:51AM EDT30.000.010.000.010.00-11659.38%
TFC240322P000305002024-03-15 3:10PM EDT30.500.02-0.030.00--270.31%
TFC240322P000310002024-03-11 3:06PM EDT31.000.030.000.020.00-3253.13%
TFC240322P000315002024-03-04 12:25PM EDT31.500.050.000.020.00-404051.56%
TFC240322P000320002024-03-18 3:14PM EDT32.000.020.010.02-0.01-33.33%58945.31%
TFC240322P000325002024-03-18 11:00AM EDT32.500.040.020.03-0.01-20.00%23441.41%
TFC240322P000330002024-03-18 10:20AM EDT33.000.060.030.05-0.04-40.00%1929738.67%
TFC240322P000335002024-03-18 3:49PM EDT33.500.070.060.09-0.07-50.00%243836.33%
TFC240322P000340002024-03-18 3:14PM EDT34.000.130.130.16-0.12-48.00%9647734.18%
TFC240322P000345002024-03-18 3:46PM EDT34.500.270.270.29-0.12-30.77%4824632.72%
TFC240322P000350002024-03-18 2:54PM EDT35.000.440.480.51-0.18-29.03%24358232.42%
TFC240322P000355002024-03-18 3:27PM EDT35.500.740.770.80-0.13-14.94%129131.25%
TFC240322P000360002024-03-18 10:25AM EDT36.001.251.131.20-0.04-3.10%3841633.01%
TFC240322P000365002024-03-15 11:17AM EDT36.501.391.422.120.00-1219978.52%
TFC240322P000370002024-03-15 2:42PM EDT37.001.991.742.320.00-27563.09%
TFC240322P000375002024-03-15 11:42AM EDT37.502.271.802.730.00-22461.72%
TFC240322P000380002024-03-14 10:57AM EDT38.002.342.373.150.00-16057.42%
TFC240322P000385002024-03-15 11:30AM EDT38.503.103.353.650.00--064.06%
TFC240322P000390002024-03-14 10:56AM EDT39.003.403.054.150.00-10070.31%
TFC240322P000400002024-03-14 10:57AM EDT40.004.305.005.150.00-6053.13%
TFC240322P000420002024-02-01 10:34AM EDT42.007.406.456.950.00--10.00%
TFC240322P000440002024-02-02 3:37PM EDT44.008.008.309.400.00-11171.48%
TFC240322P000480002024-03-15 2:22PM EDT48.0012.9212.4013.150.00--5161.72%