Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240419C00020000 | 2024-04-16 1:54PM EDT | 20.00 | 15.65 | 14.65 | 16.75 | 0.00 | - | 1 | 0 | 1,038.67% |
| TFC240419C00027500 | 2024-04-17 2:24PM EDT | 27.50 | 8.11 | 6.65 | 8.35 | 0.00 | - | 10 | 34 | 323.44% |
| TFC240419C00028000 | 2024-03-20 2:36PM EDT | 28.00 | 8.35 | 5.95 | 8.00 | 0.00 | - | - | 5 | 364.84% |
| TFC240419C00030000 | 2024-04-18 12:58PM EDT | 30.00 | 5.66 | 4.65 | 6.80 | -0.14 | -2.41% | 30 | 92 | 156.25% |
| TFC240419C00030500 | 2024-04-02 10:00AM EDT | 30.50 | 7.70 | 3.80 | 6.30 | 0.00 | - | - | 5 | 436.33% |
| TFC240419C00031000 | 2024-04-10 1:56PM EDT | 31.00 | 6.50 | 3.20 | 6.75 | 0.00 | - | - | 2 | 238.28% |
| TFC240419C00032500 | 2024-04-18 3:42PM EDT | 32.50 | 3.26 | 2.01 | 4.90 | -1.03 | -24.01% | 3 | 115 | 174.61% |
| TFC240419C00033000 | 2024-04-18 10:01AM EDT | 33.00 | 2.76 | 2.32 | 3.00 | -0.08 | -2.82% | 1 | 25 | 164.84% |
| TFC240419C00033500 | 2024-04-10 1:19PM EDT | 33.50 | 3.95 | 1.94 | 2.88 | 0.00 | - | - | 6 | 125.78% |
| TFC240419C00034000 | 2024-04-18 1:42PM EDT | 34.00 | 1.53 | 1.31 | 2.58 | -0.30 | -16.39% | 94 | 91 | 112.89% |
| TFC240419C00035000 | 2024-04-18 3:34PM EDT | 35.00 | 0.85 | 0.75 | 2.00 | 0.00 | - | 43 | 1,618 | 132.81% |
| TFC240419C00035500 | 2024-04-18 3:46PM EDT | 35.50 | 0.44 | 0.39 | 0.43 | -0.06 | -12.00% | 94 | 898 | 42.19% |
| TFC240419C00036000 | 2024-04-18 3:46PM EDT | 36.00 | 0.18 | 0.15 | 0.18 | -0.07 | -28.00% | 31 | 2,146 | 40.63% |
| TFC240419C00036500 | 2024-04-18 12:59PM EDT | 36.50 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 57 | 268 | 42.58% |
| TFC240419C00037000 | 2024-04-18 2:33PM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 36 | 2,750 | 46.88% |
| TFC240419C00037500 | 2024-04-18 3:47PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 39 | 9,199 | 52.34% |
| TFC240419C00038000 | 2024-04-18 3:58PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 63 | 1,238 | 64.06% |
| TFC240419C00038500 | 2024-04-18 1:01PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 847 | 62.50% |
| TFC240419C00039000 | 2024-04-17 12:13PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 2,034 | 71.88% |
| TFC240419C00039500 | 2024-04-18 11:00AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 487 | 81.25% |
| TFC240419C00040000 | 2024-04-18 3:31PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 23 | 5,500 | 114.06% |
| TFC240419C00040500 | 2024-04-15 10:05AM EDT | 40.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 235.55% |
| TFC240419C00041000 | 2024-04-12 10:58AM EDT | 41.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 275 | 172.66% |
| TFC240419C00042000 | 2024-04-15 11:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 125.00% |
| TFC240419C00042500 | 2024-04-12 3:25PM EDT | 42.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 62 | 1,083 | 260.94% |
| TFC240419C00043000 | 2024-04-12 10:00AM EDT | 43.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 27 | 207.03% |
| TFC240419C00044000 | 2024-04-02 2:47PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 156.25% |
| TFC240419C00045000 | 2024-04-08 9:37AM EDT | 45.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 2 | 481 | 358.59% |
| TFC240419C00047500 | 2024-03-06 3:51PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 103 | 271.88% |
| TFC240419C00050000 | 2024-03-08 2:15PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 237.50% |
| TFC240419C00055000 | 2024-02-09 4:45PM EDT | 55.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 40 | 430.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240419P00020000 | 2024-01-22 12:19PM EDT | 20.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 614.06% |
| TFC240419P00022500 | 2024-02-26 11:06AM EDT | 22.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 3 | 66 | 468.75% |
| TFC240419P00025000 | 2024-03-20 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 10 | 98 | 560.94% |
| TFC240419P00027500 | 2024-03-25 3:40PM EDT | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 794 | 237.50% |
| TFC240419P00029000 | 2024-04-11 11:49AM EDT | 29.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 30 | 200.00% |
| TFC240419P00029500 | 2024-04-12 12:17PM EDT | 29.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 231.25% |
| TFC240419P00030000 | 2024-04-11 10:52AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 2,928 | 131.25% |
| TFC240419P00030500 | 2024-04-16 3:21PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 200 | 134.38% |
| TFC240419P00031000 | 2024-04-17 9:57AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 255 | 256 | 128.13% |
| TFC240419P00031500 | 2024-04-11 12:01PM EDT | 31.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 624 | 115.63% |
| TFC240419P00032000 | 2024-04-17 2:34PM EDT | 32.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 33 | 430 | 161.33% |
| TFC240419P00032500 | 2024-04-18 2:39PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 2,669 | 85.94% |
| TFC240419P00033000 | 2024-04-17 9:40AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 438 | 78.13% |
| TFC240419P00033500 | 2024-04-18 9:50AM EDT | 33.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 10 | 121 | 65.63% |
| TFC240419P00034000 | 2024-04-18 1:49PM EDT | 34.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 84 | 771 | 56.25% |
| TFC240419P00034500 | 2024-04-18 9:36AM EDT | 34.50 | 0.08 | 0.03 | 0.04 | -0.13 | -61.90% | 2 | 791 | 50.00% |
| TFC240419P00035000 | 2024-04-18 3:42PM EDT | 35.00 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 92 | 5,964 | 44.92% |
| TFC240419P00035500 | 2024-04-18 2:11PM EDT | 35.50 | 0.28 | 0.19 | 0.21 | -0.12 | -30.00% | 5 | 446 | 40.82% |
| TFC240419P00036000 | 2024-04-18 3:45PM EDT | 36.00 | 0.42 | 0.44 | 0.46 | -0.23 | -35.38% | 215 | 1,409 | 39.06% |
| TFC240419P00036500 | 2024-04-18 3:40PM EDT | 36.50 | 0.85 | 0.65 | 1.07 | -0.12 | -12.37% | 43 | 1,936 | 78.71% |
| TFC240419P00037000 | 2024-04-18 2:15PM EDT | 37.00 | 1.37 | 1.16 | 1.37 | +0.06 | +4.58% | 100 | 616 | 61.72% |
| TFC240419P00037500 | 2024-04-18 3:36PM EDT | 37.50 | 1.74 | 1.46 | 2.14 | -0.53 | -23.35% | 5 | 2,393 | 130.86% |
| TFC240419P00038000 | 2024-04-17 1:55PM EDT | 38.00 | 2.40 | 1.37 | 2.44 | 0.00 | - | 8 | 468 | 109.77% |
| TFC240419P00038500 | 2024-04-17 12:57PM EDT | 38.50 | 3.20 | 2.40 | 3.50 | 0.00 | - | 8 | 298 | 127.34% |
| TFC240419P00039000 | 2024-04-15 12:44PM EDT | 39.00 | 2.14 | 1.93 | 4.40 | 0.00 | - | 1 | 59 | 308.98% |
| TFC240419P00039500 | 2024-04-16 1:48PM EDT | 39.50 | 3.85 | 2.97 | 5.35 | 0.00 | - | 3 | 6 | 203.91% |
| TFC240419P00040000 | 2024-04-16 11:28AM EDT | 40.00 | 4.20 | 2.22 | 5.80 | 0.00 | - | 32 | 140 | 407.23% |
| TFC240419P00042500 | 2024-01-26 10:47AM EDT | 42.50 | 5.48 | 6.40 | 8.10 | 0.00 | - | 1 | 0 | 310.94% |
| TFC240419P00045000 | 2024-03-22 9:30AM EDT | 45.00 | 6.74 | 7.50 | 10.35 | 0.00 | - | 1 | 1 | 496.48% |
| TFC240419P00047500 | 2024-02-15 12:47PM EDT | 47.50 | 11.35 | 11.70 | 12.95 | 0.00 | - | 6 | 0 | 451.56% |
© 2024 Yahoo. All rights reserved.