Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230929C00020000 | 2023-09-19 11:39AM EDT | 20.00 | 8.30 | 7.90 | 8.30 | 0.00 | - | 1 | 26 | 142.19% |
| TFC230929C00024000 | 2023-08-29 11:29AM EDT | 24.00 | 6.30 | 3.90 | 4.30 | 0.00 | - | 10 | 7 | 73.44% |
| TFC230929C00025000 | 2023-09-15 11:21AM EDT | 25.00 | 4.02 | 2.85 | 3.40 | 0.00 | - | - | 14 | 64.84% |
| TFC230929C00026000 | 2023-09-14 9:46AM EDT | 26.00 | 3.40 | 2.10 | 2.25 | 0.00 | - | - | - | 55.86% |
| TFC230929C00027000 | 2023-09-22 2:06PM EDT | 27.00 | 1.30 | 1.20 | 1.35 | -0.79 | -37.80% | 73 | 3 | 53.32% |
| TFC230929C00028000 | 2023-09-22 2:59PM EDT | 28.00 | 0.55 | 0.55 | 0.65 | -0.25 | -31.25% | 20 | 58 | 46.88% |
| TFC230929C00029000 | 2023-09-22 2:20PM EDT | 29.00 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 106 | 489 | 40.82% |
| TFC230929C00029500 | 2023-09-22 11:32AM EDT | 29.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 7 | 200 | 40.04% |
| TFC230929C00030000 | 2023-09-22 3:27PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 147 | 3,906 | 48.83% |
| TFC230929C00030500 | 2023-09-21 12:06PM EDT | 30.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 47.66% |
| TFC230929C00031000 | 2023-09-22 3:02PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 58 | 589 | 54.69% |
| TFC230929C00031500 | 2023-09-19 12:05PM EDT | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 117 | 53.91% |
| TFC230929C00032000 | 2023-09-22 1:46PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,486 | 60.16% |
| TFC230929C00032500 | 2023-09-11 10:00AM EDT | 32.50 | 0.10 | - | 0.05 | 0.00 | - | - | 2 | 74.22% |
| TFC230929C00033000 | 2023-09-21 12:34PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 682 | 71.09% |
| TFC230929C00034000 | 2023-09-11 9:59AM EDT | 34.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 190 | 82.03% |
| TFC230929C00035000 | 2023-08-25 2:20PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 120 | 92.19% |
| TFC230929C00036000 | 2023-08-22 12:24PM EDT | 36.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 101.56% |
| TFC230929C00037000 | 2023-08-14 9:45AM EDT | 37.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 110.94% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC230929P00020000 | 2023-08-24 2:28PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 137.50% |
| TFC230929P00022000 | 2023-09-21 10:54AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 103.13% |
| TFC230929P00023000 | 2023-09-15 10:07AM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 87.50% |
| TFC230929P00024000 | 2023-09-14 1:20PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 86 | 71.09% |
| TFC230929P00024500 | 2023-09-15 11:21AM EDT | 24.50 | 0.05 | - | 0.05 | 0.00 | - | - | 50 | 71.88% |
| TFC230929P00025000 | 2023-09-22 3:52PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 500 | 328 | 63.28% |
| TFC230929P00025500 | 2023-09-22 3:11PM EDT | 25.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 90 | 54.69% |
| TFC230929P00026000 | 2023-09-22 12:28PM EDT | 26.00 | 0.09 | 0.05 | 0.15 | +0.02 | +28.57% | 24 | 321 | 55.08% |
| TFC230929P00026500 | 2023-09-22 2:43PM EDT | 26.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 348 | 51.56% |
| TFC230929P00027000 | 2023-09-22 2:58PM EDT | 27.00 | 0.15 | 0.15 | 0.25 | +0.04 | +36.36% | 5 | 491 | 50.59% |
| TFC230929P00027500 | 2023-09-22 3:59PM EDT | 27.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 55 | 342 | 45.70% |
| TFC230929P00028000 | 2023-09-22 3:45PM EDT | 28.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 642 | 575 | 40.82% |
| TFC230929P00028500 | 2023-09-22 3:44PM EDT | 28.50 | 0.70 | 0.70 | 0.80 | +0.08 | +12.90% | 16 | 166 | 42.38% |
| TFC230929P00029000 | 2023-09-22 3:15PM EDT | 29.00 | 1.00 | 1.00 | 1.15 | +0.33 | +49.25% | 92 | 374 | 42.58% |
| TFC230929P00029500 | 2023-09-22 1:47PM EDT | 29.50 | 1.55 | 1.45 | 1.55 | +0.25 | +19.23% | 10 | 84 | 42.58% |
| TFC230929P00030000 | 2023-09-22 2:04PM EDT | 30.00 | 1.97 | 1.90 | 2.05 | +1.02 | +107.37% | 6 | 88 | 51.56% |
| TFC230929P00030500 | 2023-09-22 11:36AM EDT | 30.50 | 2.47 | 2.35 | 2.55 | +0.97 | +64.67% | 65 | 78 | 60.16% |
| TFC230929P00031000 | 2023-09-20 3:29PM EDT | 31.00 | 2.56 | 2.75 | 3.10 | 0.00 | - | 3 | 31 | 75.39% |
| TFC230929P00031500 | 2023-09-15 9:34AM EDT | 31.50 | 2.25 | 3.30 | 3.70 | 0.00 | - | - | 10 | 66.41% |
| TFC230929P00032000 | 2023-09-21 9:31AM EDT | 32.00 | 3.70 | 3.70 | 4.20 | 0.00 | - | 1 | 10 | 57.81% |
| TFC230929P00033000 | 2023-09-15 10:18AM EDT | 33.00 | 4.20 | 4.80 | 5.20 | 0.00 | - | 1 | 0 | 85.94% |
| TFC230929P00040000 | 2023-09-01 9:36AM EDT | 40.00 | 8.69 | 11.80 | 12.30 | 0.00 | - | 8 | 0 | 175.78% |
© 2023 Yahoo. All rights reserved.
