Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240426C00027000 | 2024-04-16 10:12AM EDT | 27.00 | 9.15 | 11.25 | 11.35 | 0.00 | - | - | 36 | 0.00% |
| TFC240426C00030000 | 2024-04-16 11:42AM EDT | 30.00 | 6.58 | 8.25 | 8.35 | 0.00 | - | 1 | 1 | 0.00% |
| TFC240426C00032000 | 2024-04-22 2:01PM EDT | 32.00 | 6.21 | 6.25 | 6.35 | 0.00 | - | 3 | 7 | 0.00% |
| TFC240426C00033000 | 2024-04-22 2:16PM EDT | 33.00 | 5.60 | 5.25 | 6.15 | +0.38 | +7.28% | 2 | 3 | 261.72% |
| TFC240426C00033500 | 2024-04-16 9:49AM EDT | 33.50 | 2.81 | 4.75 | 5.65 | 0.00 | - | - | 6 | 243.36% |
| TFC240426C00034000 | 2024-04-22 2:04PM EDT | 34.00 | 4.25 | 4.30 | 4.35 | 0.00 | - | 27 | 17 | 0.00% |
| TFC240426C00034500 | 2024-04-22 10:56AM EDT | 34.50 | 2.85 | 3.75 | 3.90 | 0.00 | - | 10 | 1 | 115.63% |
| TFC240426C00035000 | 2024-04-26 10:59AM EDT | 35.00 | 3.25 | 3.25 | 3.60 | +0.35 | +12.07% | 2 | 46 | 114.84% |
| TFC240426C00035500 | 2024-04-24 11:36AM EDT | 35.50 | 3.38 | 2.78 | 2.84 | 0.00 | - | 1 | 52 | 0.00% |
| TFC240426C00036000 | 2024-04-26 9:49AM EDT | 36.00 | 2.23 | 2.28 | 2.54 | +0.13 | +6.19% | 2 | 197 | 80.47% |
| TFC240426C00036500 | 2024-04-26 10:40AM EDT | 36.50 | 1.89 | 1.79 | 1.85 | +0.28 | +17.39% | 10 | 334 | 0.00% |
| TFC240426C00037000 | 2024-04-26 11:35AM EDT | 37.00 | 1.18 | 1.29 | 1.34 | +0.30 | +34.09% | 77 | 541 | 0.00% |
| TFC240426C00037500 | 2024-04-26 12:03PM EDT | 37.50 | 0.83 | 0.78 | 0.86 | +0.13 | +18.57% | 86 | 657 | 0.00% |
| TFC240426C00038000 | 2024-04-26 10:59AM EDT | 38.00 | 0.31 | 0.34 | 0.39 | 0.00 | - | 132 | 1,692 | 17.19% |
| TFC240426C00038500 | 2024-04-26 11:25AM EDT | 38.50 | 0.04 | 0.05 | 0.07 | -0.10 | -71.43% | 130 | 1,424 | 15.63% |
| TFC240426C00039000 | 2024-04-26 11:20AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 516 | 20.31% |
| TFC240426C00039500 | 2024-04-26 11:44AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 8 | 2,020 | 31.25% |
| TFC240426C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 676 | 42.19% |
| TFC240426C00040500 | 2024-04-25 9:46AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 125 | 53.13% |
| TFC240426C00041000 | 2024-04-23 10:01AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,111 | 56.25% |
| TFC240426C00041500 | 2024-04-19 2:32PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 65.63% |
| TFC240426C00042000 | 2024-04-15 9:58AM EDT | 42.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 118 | 75.00% |
| TFC240426C00042500 | 2024-04-22 9:30AM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 120 | 81.25% |
| TFC240426C00043000 | 2024-04-19 10:20AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 145 | 90.63% |
| TFC240426C00045000 | 2024-04-03 3:07PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
| TFC240426C00047000 | 2024-04-08 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 150.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240426P00025000 | 2024-04-19 10:59AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 300.00% |
| TFC240426P00027000 | 2024-04-11 12:00PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 517 | 528 | 250.00% |
| TFC240426P00028000 | 2024-04-18 2:06PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,320 | 225.00% |
| TFC240426P00029000 | 2024-04-19 3:59PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,062 | 200.00% |
| TFC240426P00030000 | 2024-04-19 10:13AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 181.25% |
| TFC240426P00030500 | 2024-04-19 10:21AM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 244 | 244 | 168.75% |
| TFC240426P00031000 | 2024-04-22 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 60 | 162.50% |
| TFC240426P00031500 | 2024-04-19 2:24PM EDT | 31.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 150.00% |
| TFC240426P00032000 | 2024-04-19 2:23PM EDT | 32.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2,601 | 2,317 | 137.50% |
| TFC240426P00032500 | 2024-04-22 11:49AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 218 | 125.00% |
| TFC240426P00033000 | 2024-04-23 11:42AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,452 | 118.75% |
| TFC240426P00033500 | 2024-04-25 10:23AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 430 | 106.25% |
| TFC240426P00034000 | 2024-04-25 10:23AM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 96.88% |
| TFC240426P00034500 | 2024-04-23 2:58PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 106 | 87.50% |
| TFC240426P00035000 | 2024-04-25 10:07AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 548 | 75.00% |
| TFC240426P00035500 | 2024-04-25 3:38PM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 1,578 | 65.63% |
| TFC240426P00036000 | 2024-04-25 12:26PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 592 | 56.25% |
| TFC240426P00036500 | 2024-04-26 9:37AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 626 | 50.00% |
| TFC240426P00037000 | 2024-04-26 11:57AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 358 | 37.50% |
| TFC240426P00037500 | 2024-04-26 11:41AM EDT | 37.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 38 | 596 | 30.47% |
| TFC240426P00038000 | 2024-04-26 9:31AM EDT | 38.00 | 0.08 | 0.03 | 0.05 | -0.20 | -71.43% | 745 | 478 | 21.88% |
| TFC240426P00038500 | 2024-04-26 10:09AM EDT | 38.50 | 0.20 | 0.22 | 0.25 | -0.26 | -56.52% | 2 | 102 | 21.68% |
| TFC240426P00039000 | 2024-04-25 12:06PM EDT | 39.00 | 1.07 | 0.59 | 0.74 | 0.00 | - | 11 | 156 | 40.82% |
| TFC240426P00040000 | 2024-04-25 3:21PM EDT | 40.00 | 1.70 | 1.66 | 1.71 | -0.10 | -5.56% | 19 | 40 | 59.38% |
| TFC240426P00041000 | 2024-04-08 11:48AM EDT | 41.00 | 2.48 | 2.59 | 2.73 | 0.00 | - | - | 1 | 72.66% |
| TFC240426P00042000 | 2024-04-22 11:18AM EDT | 42.00 | 4.39 | 3.40 | 3.70 | 0.00 | - | 4 | 1 | 113.28% |
| TFC240426P00047000 | 2024-04-22 11:14AM EDT | 47.00 | 9.53 | 7.80 | 8.75 | 0.00 | - | 1 | 0 | 238.28% |
© 2024 Yahoo. All rights reserved.