New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.80+1.09 (+3.05%)
At close: 04:00PM EDT
36.80 0.00 (0.00%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240426C000300002024-04-16 11:42AM EDT30.006.585.158.500.00-1171.88%
TFC240426C000320002024-04-17 1:16PM EDT32.003.523.205.000.00-1781.45%
TFC240426C000330002024-04-12 3:27PM EDT33.003.953.805.000.00-35100.59%
TFC240426C000340002024-04-16 10:59AM EDT34.002.302.313.650.00-13752.54%
TFC240426C000350002024-04-19 3:35PM EDT35.001.891.972.18+0.56+42.11%74552.54%
TFC240426C000360002024-04-19 3:56PM EDT36.001.341.351.41+0.56+71.79%458247.66%
TFC240426C000370002024-04-19 3:59PM EDT37.000.800.770.83+0.42+110.53%43927545.41%
TFC240426C000380002024-04-19 3:58PM EDT38.000.390.380.42+0.24+160.00%46552043.36%
TFC240426C000390002024-04-19 3:59PM EDT39.000.160.160.19+0.08+100.00%21341042.38%
TFC240426C000400002024-04-19 3:59PM EDT40.000.060.060.07+0.03+100.00%21253741.21%
TFC240426C000410002024-04-19 3:14PM EDT41.000.020.020.03-0.02-50.00%1,6052,53342.58%
TFC240426C000420002024-04-15 9:58AM EDT42.000.050.000.020.00-10011846.88%
TFC240426C000430002024-04-19 10:20AM EDT43.000.010.000.470.00-142388.48%
TFC240426C000450002024-04-03 3:07PM EDT45.000.030.000.160.00-1283.98%
TFC240426C000470002024-04-08 9:30AM EDT47.000.010.000.140.00--395.70%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240426P000250002024-04-19 10:59AM EDT25.000.010.000.05-0.07-87.50%241126.56%
TFC240426P000270002024-04-11 12:00PM EDT27.000.020.000.170.00-517528126.56%
TFC240426P000280002024-04-18 2:06PM EDT28.000.010.000.010.00-101,32075.00%
TFC240426P000290002024-04-19 3:59PM EDT29.000.010.000.01-0.02-66.67%32,05965.63%
TFC240426P000300002024-04-19 10:13AM EDT30.000.010.010.02-0.03-75.00%44467.19%
TFC240426P000310002024-04-18 1:16PM EDT31.000.050.020.030.00-406061.72%
TFC240426P000320002024-04-19 2:23PM EDT32.000.040.020.04-0.03-42.86%2,6016053.91%
TFC240426P000330002024-04-19 3:53PM EDT33.000.060.050.07-0.07-53.85%1,59350750.00%
TFC240426P000340002024-04-19 3:53PM EDT34.000.140.120.13-0.19-57.58%3559747.46%
TFC240426P000350002024-04-19 3:59PM EDT35.000.270.250.27-0.26-49.06%25331945.22%
TFC240426P000360002024-04-19 3:59PM EDT36.000.500.500.54-0.51-50.50%13541243.95%
TFC240426P000370002024-04-19 3:58PM EDT37.000.930.910.95-0.66-41.51%3628441.50%
TFC240426P000380002024-04-19 1:17PM EDT38.001.661.471.58-0.70-29.66%1317041.02%
TFC240426P000390002024-04-15 9:36AM EDT39.001.822.083.600.00-15971.09%
TFC240426P000400002024-04-19 3:47PM EDT40.003.352.443.35-1.55-31.63%103050.20%
TFC240426P000410002024-04-08 11:48AM EDT41.002.483.106.100.00--181.84%
TFC240426P000420002024-04-19 3:56PM EDT42.005.054.407.00-0.49-8.84%31100.49%