Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240426C00040000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 212 | 537 | 41.21% |
| TFC240503C00040000 | 2024-04-18 11:18AM EDT | 2024-05-03 | 0.15 | 0.15 | 0.18 | +0.07 | +87.50% | 15 | 70 | 37.50% |
| TFC240510C00040000 | 2024-04-19 10:27AM EDT | 2024-05-10 | 0.19 | 0.18 | 0.26 | +0.09 | +90.00% | 15 | 424 | 34.47% |
| TFC240517C00040000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 0.24 | 0.26 | 0.30 | +0.09 | +60.00% | 2,105 | 3,223 | 31.35% |
| TFC240524C00040000 | 2024-04-19 1:08PM EDT | 2024-05-24 | 0.32 | 0.33 | 0.42 | +0.16 | +100.00% | 10 | 73 | 31.89% |
| TFC240531C00040000 | 2024-04-17 1:26PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.62 | 0.00 | - | 1 | 3 | 34.33% |
| TFC240621C00040000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.69 | 0.67 | 0.70 | +0.23 | +50.00% | 154 | 16,298 | 29.64% |
| TFC240719C00040000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 1.00 | 0.99 | 1.02 | +0.25 | +33.33% | 55 | 1,262 | 29.71% |
| TFC240920C00040000 | 2024-04-19 2:26PM EDT | 2024-09-20 | 1.50 | 1.55 | 1.62 | +0.30 | +25.00% | 206 | 1,370 | 29.69% |
| TFC241220C00040000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 2.28 | 2.31 | 2.44 | +0.28 | +14.00% | 24 | 846 | 30.59% |
| TFC250117C00040000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 2.22 | 2.58 | 2.66 | 0.00 | - | 9 | 3,036 | 30.75% |
| TFC250620C00040000 | 2024-04-17 2:48PM EDT | 2025-06-20 | 3.46 | 3.30 | 5.40 | 0.00 | - | 1 | 177 | 41.91% |
| TFC260116C00040000 | 2024-04-19 11:25AM EDT | 2026-01-16 | 4.35 | 4.15 | 4.50 | +0.43 | +10.97% | 1 | 85 | 29.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240426P00040000 | 2024-04-19 3:44PM EDT | 2024-04-26 | 3.35 | 2.44 | 3.35 | -1.55 | -31.63% | 10 | 30 | 50.20% |
| TFC240503P00040000 | 2024-04-09 10:31AM EDT | 2024-05-03 | 1.97 | 1.30 | 5.55 | 0.00 | - | - | 1 | 124.81% |
| TFC240510P00040000 | 2024-04-08 11:43AM EDT | 2024-05-10 | 2.24 | 1.98 | 5.15 | 0.00 | - | 799 | 457 | 90.23% |
| TFC240517P00040000 | 2024-04-17 11:41AM EDT | 2024-05-17 | 5.17 | 2.94 | 5.95 | 0.00 | - | 1 | 297 | 59.72% |
| TFC240621P00040000 | 2024-04-11 2:51PM EDT | 2024-06-21 | 3.69 | 2.93 | 5.20 | 0.00 | - | 1 | 769 | 52.93% |
| TFC240719P00040000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 4.50 | 4.20 | 4.35 | +1.50 | +50.00% | 2 | 428 | 31.71% |
| TFC240920P00040000 | 2024-04-17 11:51AM EDT | 2024-09-20 | 6.07 | 4.90 | 5.05 | 0.00 | - | 1 | 541 | 32.23% |
| TFC241220P00040000 | 2024-04-10 9:44AM EDT | 2024-12-20 | 5.20 | 5.60 | 5.85 | 0.00 | - | 35 | 134 | 32.40% |
| TFC250117P00040000 | 2024-04-12 10:14AM EDT | 2025-01-17 | 5.95 | 5.75 | 5.95 | 0.00 | - | 1 | 1,534 | 31.49% |
| TFC250620P00040000 | 2024-04-01 9:39AM EDT | 2025-06-20 | 6.90 | 4.05 | 7.70 | +1.08 | +18.56% | 1 | 5 | 36.27% |
| TFC260116P00040000 | 2024-04-09 3:00PM EDT | 2026-01-16 | 6.61 | 6.75 | 7.80 | 0.00 | - | 2 | 190 | 30.21% |
© 2024 Yahoo. All rights reserved.