Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510C00033000 | 2024-04-26 9:57AM EDT | 33.00 | 5.35 | 6.05 | 6.20 | 0.00 | - | 2 | 2 | 94.14% |
| TFC240510C00034000 | 2024-05-02 12:03PM EDT | 34.00 | 4.25 | 5.05 | 5.20 | 0.00 | - | 1 | 1 | 80.47% |
| TFC240510C00034500 | 2024-04-30 11:22AM EDT | 34.50 | 3.45 | 4.55 | 4.65 | 0.00 | - | 27 | 11 | 54.69% |
| TFC240510C00035000 | 2024-04-18 10:31AM EDT | 35.00 | 1.64 | 3.25 | 4.20 | 0.00 | - | - | 1 | 66.80% |
| TFC240510C00036000 | 2024-05-07 10:14AM EDT | 36.00 | 3.80 | 2.44 | 4.25 | +0.88 | +30.14% | 1 | 93 | 73.63% |
| TFC240510C00036500 | 2024-04-22 12:18PM EDT | 36.50 | 1.90 | 1.35 | 2.83 | 0.00 | - | - | 19 | 63.48% |
| TFC240510C00037000 | 2024-05-03 2:40PM EDT | 37.00 | 1.88 | 1.28 | 2.31 | 0.00 | - | 7 | 202 | 52.93% |
| TFC240510C00037500 | 2024-05-07 10:31AM EDT | 37.50 | 2.22 | 1.60 | 1.73 | +0.57 | +34.55% | 1 | 29 | 35.74% |
| TFC240510C00038000 | 2024-05-07 12:33PM EDT | 38.00 | 1.19 | 1.07 | 1.18 | -0.21 | -15.00% | 15 | 380 | 21.88% |
| TFC240510C00038500 | 2024-05-07 10:42AM EDT | 38.50 | 1.05 | 0.65 | 0.72 | +0.17 | +19.32% | 10 | 195 | 18.36% |
| TFC240510C00039000 | 2024-05-07 1:13PM EDT | 39.00 | 0.31 | 0.30 | 0.35 | -0.29 | -48.33% | 41 | 803 | 16.80% |
| TFC240510C00039500 | 2024-05-07 1:08PM EDT | 39.50 | 0.12 | 0.11 | 0.13 | -0.16 | -57.14% | 196 | 440 | 16.60% |
| TFC240510C00040000 | 2024-05-07 12:55PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 240 | 671 | 18.36% |
| TFC240510C00040500 | 2024-05-07 12:06PM EDT | 40.50 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 162 | 649 | 20.31% |
| TFC240510C00041000 | 2024-05-07 12:49PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 135 | 26.17% |
| TFC240510C00041500 | 2024-05-06 1:59PM EDT | 41.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 71 | 28.13% |
| TFC240510C00042000 | 2024-05-03 11:32AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 204 | 32.81% |
| TFC240510C00043000 | 2024-04-23 12:46PM EDT | 43.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 46.09% |
| TFC240510C00045000 | 2024-04-08 11:24AM EDT | 45.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 73.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510P00028000 | 2024-04-17 2:05PM EDT | 28.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 50 | 135.94% |
| TFC240510P00029000 | 2024-04-17 9:30AM EDT | 29.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 1 | 164.06% |
| TFC240510P00030000 | 2024-04-16 3:12PM EDT | 30.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 1 | 110.94% |
| TFC240510P00030500 | 2024-04-25 11:47AM EDT | 30.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 1 | 140.63% |
| TFC240510P00031000 | 2024-04-10 10:28AM EDT | 31.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 1 | 98.44% |
| TFC240510P00032000 | 2024-05-02 12:24PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 87.50% |
| TFC240510P00033000 | 2024-04-29 3:35PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 75.00% |
| TFC240510P00033500 | 2024-04-30 11:23AM EDT | 33.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 15 | 19 | 96.09% |
| TFC240510P00034000 | 2024-05-03 3:47PM EDT | 34.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 8 | 29 | 88.67% |
| TFC240510P00035000 | 2024-05-06 2:54PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 101 | 25.00% |
| TFC240510P00035500 | 2024-05-06 9:48AM EDT | 35.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 55 | 48.44% |
| TFC240510P00036000 | 2024-05-06 1:49PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 104 | 467 | 42.97% |
| TFC240510P00036500 | 2024-05-06 10:05AM EDT | 36.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 34 | 39.84% |
| TFC240510P00037000 | 2024-05-07 10:28AM EDT | 37.00 | 0.02 | 0.04 | 0.05 | -0.02 | -50.00% | 1 | 208 | 37.50% |
| TFC240510P00037500 | 2024-05-07 9:47AM EDT | 37.50 | 0.03 | 0.07 | 0.08 | -0.03 | -50.00% | 2 | 117 | 34.38% |
| TFC240510P00038000 | 2024-05-07 11:56AM EDT | 38.00 | 0.11 | 0.14 | 0.16 | -0.07 | -38.89% | 12 | 452 | 34.38% |
| TFC240510P00038500 | 2024-05-07 1:09PM EDT | 38.50 | 0.31 | 0.31 | 0.33 | +0.04 | +14.81% | 24 | 191 | 36.72% |
| TFC240510P00039000 | 2024-05-07 1:12PM EDT | 39.00 | 0.60 | 0.55 | 0.61 | +0.16 | +36.36% | 149 | 357 | 41.50% |
| TFC240510P00039500 | 2024-05-07 10:30AM EDT | 39.50 | 0.85 | 0.93 | 1.56 | +0.01 | +1.19% | 86 | 146 | 64.26% |
| TFC240510P00040000 | 2024-05-07 9:58AM EDT | 40.00 | 0.58 | 1.30 | 1.44 | -0.85 | -59.44% | 1 | 458 | 52.83% |
| TFC240510P00041000 | 2024-05-07 9:32AM EDT | 41.00 | 1.50 | 2.19 | 2.66 | -3.50 | -70.00% | 1 | 18 | 76.95% |
| TFC240510P00043500 | 2024-05-01 3:05PM EDT | 43.50 | 5.30 | 4.85 | 4.95 | 0.00 | - | - | 1 | 116.80% |
© 2024 Yahoo. All rights reserved.