New Zealand markets open in 4 hours 6 minutes

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.77+0.73 (+2.21%)
As of 11:54AM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC231208C000270002023-11-09 12:28PM EST27.002.956.706.900.00--187151.56%
TFC231208C000280002023-11-02 12:07PM EST28.002.205.205.500.00-120.00%
TFC231208C000290002023-12-05 10:52AM EST29.003.904.704.900.00-5030109.38%
TFC231208C000295002023-12-05 2:25PM EST29.503.704.204.400.00-1199.22%
TFC231208C000300002023-12-05 2:24PM EST30.003.303.703.900.00-3111589.06%
TFC231208C000305002023-12-01 11:29AM EST30.502.343.303.400.00-5596.88%
TFC231208C000310002023-12-06 10:52AM EST31.003.022.752.850.00-142367.97%
TFC231208C000315002023-12-01 10:51AM EST31.501.452.252.350.00-41757.81%
TFC231208C000320002023-12-06 2:43PM EST32.001.501.701.850.00-461,31460.16%
TFC231208C000325002023-12-06 11:37AM EST32.501.451.251.400.00-2216955.86%
TFC231208C000330002023-12-07 11:32AM EST33.000.950.800.90+0.05+5.56%3751,41541.02%
TFC231208C000335002023-12-07 10:40AM EST33.500.500.450.55+0.23+85.19%202,35840.23%
TFC231208C000340002023-12-07 11:05AM EST34.000.300.200.25+0.14+87.50%1,5171,32535.35%
TFC231208C000345002023-12-07 11:07AM EST34.500.120.050.10+0.06+100.00%119034.77%
TFC231208C000350002023-12-06 3:26PM EST35.000.030.000.050.00-14436038.67%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC231208P000180002023-11-07 12:01PM EST18.000.020.000.050.00-55368.75%
TFC231208P000210002023-11-02 1:58PM EST21.000.050.000.050.00--200287.50%
TFC231208P000220002023-11-02 2:38PM EST22.000.060.000.050.00-100103262.50%
TFC231208P000230002023-11-09 2:25PM EST23.000.060.000.050.00-60210237.50%
TFC231208P000240002023-11-13 3:28PM EST24.000.050.000.050.00-105416214.06%
TFC231208P000250002023-11-13 9:50AM EST25.000.100.000.050.00-45215190.63%
TFC231208P000260002023-11-20 3:40PM EST26.000.030.000.050.00-2182168.75%
TFC231208P000270002023-11-17 9:58AM EST27.000.060.000.050.00-176148.44%
TFC231208P000280002023-11-24 9:56AM EST28.000.050.000.050.00-537126.56%
TFC231208P000290002023-11-20 12:53PM EST29.000.110.000.050.00-32189106.25%
TFC231208P000295002023-11-30 9:52AM EST29.500.050.000.050.00--10096.88%
TFC231208P000300002023-12-01 11:04AM EST30.000.080.000.050.00-114985.94%
TFC231208P000305002023-12-04 3:41PM EST30.500.030.000.050.00-292775.78%
TFC231208P000310002023-12-07 9:56AM EST31.000.020.000.05-0.04-66.67%116865.63%
TFC231208P000315002023-12-06 9:34AM EST31.500.040.000.050.00-166555.47%
TFC231208P000320002023-12-07 10:40AM EST32.000.030.000.05-0.02-40.00%177753.13%
TFC231208P000325002023-12-06 12:35PM EST32.500.090.000.050.00-1897041.02%
TFC231208P000330002023-12-07 10:22AM EST33.000.050.050.10-0.25-83.33%1029536.72%
TFC231208P000335002023-12-06 11:13AM EST33.500.170.150.200.00-3211131.84%
TFC231208P000340002023-12-07 11:15AM EST34.000.400.350.50-0.35-46.67%152337.31%