Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240419C00037500 | 2024-04-18 3:47PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 39 | 9,199 | 39.06% |
| TFC240517C00037500 | 2024-04-18 3:38PM EDT | 2024-05-17 | 0.59 | 0.55 | 0.58 | +0.02 | +3.51% | 205 | 9,973 | 30.62% |
| TFC240621C00037500 | 2024-04-18 3:53PM EDT | 2024-06-21 | 1.08 | 1.05 | 1.09 | 0.00 | - | 2,563 | 16,995 | 30.03% |
| TFC240719C00037500 | 2024-04-18 1:34PM EDT | 2024-07-19 | 1.39 | 1.41 | 1.44 | -0.03 | -2.11% | 32 | 1,291 | 30.18% |
| TFC240920C00037500 | 2024-04-18 1:45PM EDT | 2024-09-20 | 2.06 | 1.99 | 2.09 | +0.03 | +1.48% | 22 | 1,018 | 30.40% |
| TFC241220C00037500 | 2024-04-18 1:45PM EDT | 2024-12-20 | 2.76 | 2.81 | 2.89 | -0.08 | -2.82% | 2 | 299 | 31.02% |
| TFC250117C00037500 | 2024-04-18 3:28PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.15 | 0.00 | - | 6 | 1,813 | 31.51% |
| TFC250620C00037500 | 2024-04-17 12:00PM EDT | 2025-06-20 | 3.60 | 3.65 | 3.85 | 0.00 | - | 3 | 167 | 29.75% |
| TFC260116C00037500 | 2024-04-18 2:29PM EDT | 2026-01-16 | 4.60 | 3.95 | 4.80 | -0.20 | -4.17% | 20 | 333 | 29.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240419P00037500 | 2024-04-18 3:36PM EDT | 2024-04-19 | 1.74 | 1.46 | 2.14 | -0.53 | -23.35% | 5 | 2,393 | 92.58% |
| TFC240517P00037500 | 2024-04-18 3:36PM EDT | 2024-05-17 | 2.62 | 2.46 | 3.15 | -0.18 | -6.43% | 34 | 3,872 | 51.07% |
| TFC240621P00037500 | 2024-04-18 10:15AM EDT | 2024-06-21 | 3.15 | 3.00 | 3.75 | -0.21 | -6.25% | 40 | 3,885 | 44.92% |
| TFC240719P00037500 | 2024-04-17 3:20PM EDT | 2024-07-19 | 3.45 | 3.25 | 3.35 | 0.00 | - | 8 | 760 | 31.89% |
| TFC240920P00037500 | 2024-04-17 1:39PM EDT | 2024-09-20 | 4.08 | 3.95 | 4.10 | -0.02 | -0.49% | 15 | 572 | 32.80% |
| TFC241220P00037500 | 2024-04-15 3:13PM EDT | 2024-12-20 | 4.47 | 4.70 | 4.90 | 0.00 | - | 1 | 261 | 32.92% |
| TFC250117P00037500 | 2024-04-17 1:01PM EDT | 2025-01-17 | 5.23 | 4.95 | 5.05 | 0.00 | - | 16 | 849 | 32.42% |
| TFC250620P00037500 | 2024-03-15 11:33AM EDT | 2025-06-20 | 6.15 | 5.30 | 5.50 | 0.00 | - | 20 | 216 | 28.87% |
| TFC260116P00037500 | 2024-04-11 12:16PM EDT | 2026-01-16 | 6.10 | 5.85 | 7.70 | 0.00 | - | 5 | 104 | 35.38% |
© 2024 Yahoo. All rights reserved.