Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC220715C00042500 | 2022-06-24 1:59PM EDT | 42.50 | 6.80 | 6.70 | 7.20 | +1.30 | +23.64% | 1 | 80 | 59.57% |
| TFC220715C00045000 | 2022-06-24 3:51PM EDT | 45.00 | 4.56 | 4.40 | 4.70 | +1.69 | +58.89% | 7 | 372 | 42.87% |
| TFC220715C00047500 | 2022-06-24 12:48PM EDT | 47.50 | 2.31 | 2.45 | 2.60 | +1.06 | +84.80% | 150 | 1,077 | 35.30% |
| TFC220715C00050000 | 2022-06-24 3:45PM EDT | 50.00 | 1.05 | 1.00 | 1.10 | +0.71 | +208.82% | 463 | 2,528 | 31.45% |
| TFC220715C00052500 | 2022-06-24 3:58PM EDT | 52.50 | 0.20 | 0.25 | 0.35 | +0.10 | +100.00% | 28 | 2,944 | 30.13% |
| TFC220715C00055000 | 2022-06-24 1:50PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 552 | 30.76% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC220715P00032500 | 2022-06-21 3:28PM EDT | 32.50 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 90 | 93.95% |
| TFC220715P00035000 | 2022-06-24 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 13 | 15 | 70.70% |
| TFC220715P00037500 | 2022-06-17 1:44PM EDT | 37.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 68.36% |
| TFC220715P00040000 | 2022-06-24 2:25PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 255 | 52.15% |
| TFC220715P00042500 | 2022-06-24 9:58AM EDT | 42.50 | 0.25 | 0.15 | 0.20 | -0.15 | -37.50% | 24 | 482 | 46.29% |
| TFC220715P00045000 | 2022-06-24 2:25PM EDT | 45.00 | 0.35 | 0.30 | 0.40 | -0.75 | -68.18% | 11 | 495 | 40.09% |
| TFC220715P00047500 | 2022-06-24 3:59PM EDT | 47.50 | 0.80 | 0.75 | 0.85 | -0.90 | -52.94% | 25 | 578 | 34.57% |
| TFC220715P00050000 | 2022-06-24 3:44PM EDT | 50.00 | 1.80 | 1.60 | 1.85 | -1.32 | -42.31% | 4 | 401 | 30.81% |
| TFC220715P00052500 | 2022-06-24 12:42PM EDT | 52.50 | 3.78 | 3.20 | 3.70 | -2.10 | -35.71% | 1 | 194 | 32.32% |
| TFC220715P00055000 | 2022-06-15 1:46PM EDT | 55.00 | 8.05 | 5.50 | 6.20 | 0.00 | - | 12 | 12 | 45.31% |
| TFC220715P00060000 | 2022-05-20 12:29PM EDT | 60.00 | 14.60 | 13.00 | 15.10 | 0.00 | - | 1 | 0 | 147.36% |
© 2022 Yahoo. All rights reserved.
