New Zealand markets close in 1 hour 6 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.47-1.65 (-2.61%)
At close: 04:00PM EST
61.19 -0.28 (-0.46%)
After hours: 07:25PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC220218C000400002021-12-27 1:22PM EST40.0018.2820.8022.300.00--1178.91%
TFC220218C000500002022-01-04 2:10PM EST50.0012.7011.0012.000.00-1164.36%
TFC220218C000525002021-12-21 11:42AM EST52.505.607.709.700.00--158.69%
TFC220218C000550002022-01-21 2:52PM EST55.006.206.807.10-1.65-21.02%171144.04%
TFC220218C000575002022-01-21 3:45PM EST57.504.704.605.00-1.55-24.80%2857640.06%
TFC220218C000600002022-01-21 3:46PM EST60.002.922.703.10-2.33-44.38%4636135.43%
TFC220218C000625002022-01-21 3:36PM EST62.501.471.451.65-1.40-48.78%13647032.20%
TFC220218C000650002022-01-21 3:56PM EST65.000.690.650.80-0.36-34.29%3531,82831.40%
TFC220218C000675002022-01-21 3:55PM EST67.500.310.250.30-0.26-45.61%97552229.79%
TFC220218C000700002022-01-21 3:36PM EST70.000.110.050.15-0.14-56.00%850731.74%
TFC220218C000750002022-01-20 2:51PM EST75.000.050.001.450.00-51464.75%
TFC220218C000800002022-01-18 2:09PM EST80.000.750.001.15+0.75--173.68%
TFC220218C000850002022-01-20 2:51PM EST85.000.050.000.95+0.05--581.74%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC220218P000400002021-12-20 3:24PM EST40.000.240.001.500.00--10124.32%
TFC220218P000450002021-12-20 3:44PM EST45.000.500.001.500.00--1696.92%
TFC220218P000475002022-01-20 3:04PM EST47.500.080.000.400.00-51260.25%
TFC220218P000500002022-01-21 2:20PM EST50.000.170.150.25-0.20-54.05%31950.29%
TFC220218P000525002022-01-21 2:19PM EST52.500.280.250.40+0.18+180.00%13648.63%
TFC220218P000550002022-01-21 2:20PM EST55.000.500.500.60+0.25+100.00%25343.31%
TFC220218P000575002022-01-21 1:59PM EST57.500.900.751.10+0.52+136.84%6515441.41%
TFC220218P000600002022-01-21 3:44PM EST60.001.701.651.85+0.90+112.50%7716138.94%
TFC220218P000625002022-01-21 3:07PM EST62.503.002.753.10+1.35+81.82%1514138.70%
TFC220218P000650002022-01-21 11:38AM EST65.003.894.504.80+1.54+65.53%2516939.72%
TFC220218P000675002022-01-21 3:59PM EST67.506.606.607.50+2.10+46.67%22954.49%
TFC220218P000700002022-01-21 9:46AM EST70.008.508.809.20+2.40+39.34%61747.75%
TFC220218P000750002022-01-21 2:07PM EST75.0013.7013.0014.80+13.70-11353.91%