Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC231208C00027000 | 2023-11-09 12:28PM EST | 27.00 | 2.95 | 6.70 | 6.90 | 0.00 | - | - | 187 | 151.56% |
| TFC231208C00028000 | 2023-11-02 12:07PM EST | 28.00 | 2.20 | 5.20 | 5.50 | 0.00 | - | 1 | 2 | 0.00% |
| TFC231208C00029000 | 2023-12-05 10:52AM EST | 29.00 | 3.90 | 4.70 | 4.90 | 0.00 | - | 50 | 30 | 109.38% |
| TFC231208C00029500 | 2023-12-05 2:25PM EST | 29.50 | 3.70 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 99.22% |
| TFC231208C00030000 | 2023-12-05 2:24PM EST | 30.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 31 | 115 | 89.06% |
| TFC231208C00030500 | 2023-12-01 11:29AM EST | 30.50 | 2.34 | 3.30 | 3.40 | 0.00 | - | 5 | 5 | 96.88% |
| TFC231208C00031000 | 2023-12-06 10:52AM EST | 31.00 | 3.02 | 2.75 | 2.85 | 0.00 | - | 1 | 423 | 67.97% |
| TFC231208C00031500 | 2023-12-01 10:51AM EST | 31.50 | 1.45 | 2.25 | 2.35 | 0.00 | - | 4 | 17 | 57.81% |
| TFC231208C00032000 | 2023-12-06 2:43PM EST | 32.00 | 1.50 | 1.70 | 1.85 | 0.00 | - | 46 | 1,314 | 60.16% |
| TFC231208C00032500 | 2023-12-06 11:37AM EST | 32.50 | 1.45 | 1.25 | 1.40 | 0.00 | - | 22 | 169 | 55.86% |
| TFC231208C00033000 | 2023-12-07 11:32AM EST | 33.00 | 0.95 | 0.80 | 0.90 | +0.05 | +5.56% | 375 | 1,415 | 41.02% |
| TFC231208C00033500 | 2023-12-07 10:40AM EST | 33.50 | 0.50 | 0.45 | 0.55 | +0.23 | +85.19% | 20 | 2,358 | 40.23% |
| TFC231208C00034000 | 2023-12-07 11:05AM EST | 34.00 | 0.30 | 0.20 | 0.25 | +0.14 | +87.50% | 1,517 | 1,325 | 35.35% |
| TFC231208C00034500 | 2023-12-07 11:07AM EST | 34.50 | 0.12 | 0.05 | 0.10 | +0.06 | +100.00% | 1 | 190 | 34.77% |
| TFC231208C00035000 | 2023-12-06 3:26PM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 144 | 360 | 38.67% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC231208P00018000 | 2023-11-07 12:01PM EST | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 368.75% |
| TFC231208P00021000 | 2023-11-02 1:58PM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 200 | 287.50% |
| TFC231208P00022000 | 2023-11-02 2:38PM EST | 22.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 100 | 103 | 262.50% |
| TFC231208P00023000 | 2023-11-09 2:25PM EST | 23.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 210 | 237.50% |
| TFC231208P00024000 | 2023-11-13 3:28PM EST | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 416 | 214.06% |
| TFC231208P00025000 | 2023-11-13 9:50AM EST | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 45 | 215 | 190.63% |
| TFC231208P00026000 | 2023-11-20 3:40PM EST | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 182 | 168.75% |
| TFC231208P00027000 | 2023-11-17 9:58AM EST | 27.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 148.44% |
| TFC231208P00028000 | 2023-11-24 9:56AM EST | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 37 | 126.56% |
| TFC231208P00029000 | 2023-11-20 12:53PM EST | 29.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 32 | 189 | 106.25% |
| TFC231208P00029500 | 2023-11-30 9:52AM EST | 29.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 96.88% |
| TFC231208P00030000 | 2023-12-01 11:04AM EST | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 85.94% |
| TFC231208P00030500 | 2023-12-04 3:41PM EST | 30.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 27 | 75.78% |
| TFC231208P00031000 | 2023-12-07 9:56AM EST | 31.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 168 | 65.63% |
| TFC231208P00031500 | 2023-12-06 9:34AM EST | 31.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 665 | 55.47% |
| TFC231208P00032000 | 2023-12-07 10:40AM EST | 32.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 777 | 53.13% |
| TFC231208P00032500 | 2023-12-06 12:35PM EST | 32.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 18 | 970 | 41.02% |
| TFC231208P00033000 | 2023-12-07 10:22AM EST | 33.00 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 10 | 295 | 36.72% |
| TFC231208P00033500 | 2023-12-06 11:13AM EST | 33.50 | 0.17 | 0.15 | 0.20 | 0.00 | - | 32 | 111 | 31.84% |
| TFC231208P00034000 | 2023-12-07 11:15AM EST | 34.00 | 0.40 | 0.35 | 0.50 | -0.35 | -46.67% | 15 | 23 | 37.31% |
© 2023 Yahoo. All rights reserved.