New Zealand markets close in 2 hours 34 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.07-0.09 (-0.32%)
At close: 04:00PM EDT
28.15 +0.08 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC230929C000200002023-09-19 11:39AM EDT20.008.307.908.300.00-126142.19%
TFC230929C000240002023-08-29 11:29AM EDT24.006.303.904.300.00-10773.44%
TFC230929C000250002023-09-15 11:21AM EDT25.004.022.853.400.00--1464.84%
TFC230929C000260002023-09-14 9:46AM EDT26.003.402.102.250.00---55.86%
TFC230929C000270002023-09-22 2:06PM EDT27.001.301.201.35-0.79-37.80%73353.32%
TFC230929C000280002023-09-22 2:59PM EDT28.000.550.550.65-0.25-31.25%205846.88%
TFC230929C000290002023-09-22 2:20PM EDT29.000.180.150.20-0.07-28.00%10648940.82%
TFC230929C000295002023-09-22 11:32AM EDT29.500.050.050.10-0.10-66.67%720040.04%
TFC230929C000300002023-09-22 3:27PM EDT30.000.050.000.10-0.03-37.50%1473,90648.83%
TFC230929C000305002023-09-21 12:06PM EDT30.500.050.000.050.00-33347.66%
TFC230929C000310002023-09-22 3:02PM EDT31.000.030.000.05-0.02-40.00%5858954.69%
TFC230929C000315002023-09-19 12:05PM EDT31.500.050.000.050.00-811753.91%
TFC230929C000320002023-09-22 1:46PM EDT32.000.030.000.050.00-12,48660.16%
TFC230929C000325002023-09-11 10:00AM EDT32.500.10-0.050.00--274.22%
TFC230929C000330002023-09-21 12:34PM EDT33.000.050.000.050.00-468271.09%
TFC230929C000340002023-09-11 9:59AM EDT34.000.040.000.050.00-219082.03%
TFC230929C000350002023-08-25 2:20PM EDT35.000.050.000.050.00-412092.19%
TFC230929C000360002023-08-22 12:24PM EDT36.000.080.000.050.00-210101.56%
TFC230929C000370002023-08-14 9:45AM EDT37.000.150.000.050.00--1110.94%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC230929P000200002023-08-24 2:28PM EDT20.000.100.000.050.00-216137.50%
TFC230929P000220002023-09-21 10:54AM EDT22.000.030.000.050.00-143103.13%
TFC230929P000230002023-09-15 10:07AM EDT23.000.020.000.050.00-32087.50%
TFC230929P000240002023-09-14 1:20PM EDT24.000.050.000.050.00-158671.09%
TFC230929P000245002023-09-15 11:21AM EDT24.500.05-0.050.00--5071.88%
TFC230929P000250002023-09-22 3:52PM EDT25.000.050.000.100.00-50032863.28%
TFC230929P000255002023-09-22 3:11PM EDT25.500.050.000.100.00-609054.69%
TFC230929P000260002023-09-22 12:28PM EDT26.000.090.050.15+0.02+28.57%2432155.08%
TFC230929P000265002023-09-22 2:43PM EDT26.500.100.100.150.00-134851.56%
TFC230929P000270002023-09-22 2:58PM EDT27.000.150.150.25+0.04+36.36%549150.59%
TFC230929P000275002023-09-22 3:59PM EDT27.500.300.250.350.00-5534245.70%
TFC230929P000280002023-09-22 3:45PM EDT28.000.450.450.500.00-64257540.82%
TFC230929P000285002023-09-22 3:44PM EDT28.500.700.700.80+0.08+12.90%1616642.38%
TFC230929P000290002023-09-22 3:15PM EDT29.001.001.001.15+0.33+49.25%9237442.58%
TFC230929P000295002023-09-22 1:47PM EDT29.501.551.451.55+0.25+19.23%108442.58%
TFC230929P000300002023-09-22 2:04PM EDT30.001.971.902.05+1.02+107.37%68851.56%
TFC230929P000305002023-09-22 11:36AM EDT30.502.472.352.55+0.97+64.67%657860.16%
TFC230929P000310002023-09-20 3:29PM EDT31.002.562.753.100.00-33175.39%
TFC230929P000315002023-09-15 9:34AM EDT31.502.253.303.700.00--1066.41%
TFC230929P000320002023-09-21 9:31AM EDT32.003.703.704.200.00-11057.81%
TFC230929P000330002023-09-15 10:18AM EDT33.004.204.805.200.00-1085.94%
TFC230929P000400002023-09-01 9:36AM EDT40.008.6911.8012.300.00-80175.78%