Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC221021C00045000 | 2022-09-23 3:34PM EDT | 45.00 | 1.30 | 1.35 | 1.55 | -0.45 | -25.71% | 96 | 105 | 38.43% |
| TFC221021C00047500 | 2022-09-23 10:52AM EDT | 47.50 | 0.50 | 0.50 | 0.60 | -0.17 | -25.37% | 108 | 570 | 35.01% |
| TFC221021C00050000 | 2022-09-23 3:42PM EDT | 50.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 58 | 6,648 | 34.08% |
| TFC221021C00052500 | 2022-09-23 3:41PM EDT | 52.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 25 | 716 | 43.65% |
| TFC221021C00055000 | 2022-09-21 12:58PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 2,263 | 45.41% |
| TFC221021C00057500 | 2022-08-24 12:46PM EDT | 57.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 46.88% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC221021P00035000 | 2022-09-23 3:23PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 1 | 29 | 55.57% |
| TFC221021P00037500 | 2022-09-22 9:30AM EDT | 37.50 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 14 | 50.49% |
| TFC221021P00040000 | 2022-09-23 12:33PM EDT | 40.00 | 0.55 | 0.45 | 0.60 | +0.15 | +37.50% | 622 | 603 | 45.80% |
| TFC221021P00042500 | 2022-09-23 3:01PM EDT | 42.50 | 1.30 | 1.00 | 1.15 | +0.45 | +52.94% | 89 | 569 | 41.07% |
| TFC221021P00045000 | 2022-09-23 11:39AM EDT | 45.00 | 2.15 | 2.00 | 2.15 | +0.32 | +17.49% | 2 | 567 | 37.16% |
| TFC221021P00047500 | 2022-09-23 9:33AM EDT | 47.50 | 4.00 | 3.50 | 3.80 | +1.80 | +81.82% | 15 | 458 | 36.04% |
| TFC221021P00050000 | 2022-09-22 10:17AM EDT | 50.00 | 4.70 | 5.50 | 6.00 | 0.00 | - | 1 | 115 | 39.75% |
| TFC221021P00052500 | 2022-09-14 11:40AM EDT | 52.50 | 8.10 | 8.10 | 8.30 | +2.52 | +45.16% | 138 | 2 | 40.23% |
| TFC221021P00055000 | 2022-09-02 12:22PM EDT | 55.00 | 7.40 | 10.50 | 11.20 | 0.00 | - | 1 | 0 | 51.76% |
| TFC221021P00057500 | 2022-09-16 11:18AM EDT | 57.50 | 9.80 | 13.00 | 13.50 | 0.00 | - | - | - | 51.76% |
© 2022 Yahoo. All rights reserved.
