Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240419C00042500 | 2024-04-12 3:25PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.51 | 0.00 | - | 62 | 1,083 | 260.94% |
| TFC240517C00042500 | 2024-04-18 12:42PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 1,501 | 33.99% |
| TFC240621C00042500 | 2024-04-18 3:24PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 30 | 6,647 | 30.57% |
| TFC240719C00042500 | 2024-04-17 2:28PM EDT | 2024-07-19 | 0.35 | 0.32 | 0.35 | 0.00 | - | 3 | 1,577 | 29.74% |
| TFC240920C00042500 | 2024-04-18 3:51PM EDT | 2024-09-20 | 0.74 | 0.70 | 0.75 | +0.03 | +4.23% | 19 | 2,985 | 29.61% |
| TFC241220C00042500 | 2024-04-18 2:30PM EDT | 2024-12-20 | 1.32 | 1.30 | 1.40 | -0.06 | -4.35% | 9 | 403 | 30.51% |
| TFC250117C00042500 | 2024-04-18 3:24PM EDT | 2025-01-17 | 1.54 | 1.50 | 1.58 | -0.02 | -1.28% | 16 | 2,331 | 30.59% |
| TFC250620C00042500 | 2024-03-28 2:11PM EDT | 2025-06-20 | 3.15 | 2.07 | 2.31 | 0.00 | - | 10 | 452 | 29.71% |
| TFC260116C00042500 | 2024-04-10 3:19PM EDT | 2026-01-16 | 3.78 | 2.94 | 3.15 | 0.00 | - | 2 | 403 | 29.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240419P00042500 | 2024-01-26 10:47AM EDT | 2024-04-19 | 5.48 | 6.40 | 8.10 | 0.00 | - | 1 | 0 | 310.94% |
| TFC240517P00042500 | 2024-03-28 10:15AM EDT | 2024-05-17 | 4.30 | 5.05 | 8.90 | 0.00 | - | 10 | 15 | 108.79% |
| TFC240621P00042500 | 2024-04-05 2:42PM EDT | 2024-06-21 | 5.25 | 6.00 | 9.30 | 0.00 | - | 1 | 982 | 80.47% |
| TFC240719P00042500 | 2024-04-08 11:19AM EDT | 2024-07-19 | 4.73 | 6.00 | 9.35 | 0.00 | - | 41 | 401 | 67.85% |
| TFC240920P00042500 | 2024-04-18 10:13AM EDT | 2024-09-20 | 7.68 | 7.65 | 8.15 | +0.83 | +12.12% | 10 | 97 | 37.94% |
| TFC241220P00042500 | 2024-04-15 10:45AM EDT | 2024-12-20 | 7.40 | 7.60 | 8.35 | 0.00 | - | 15 | 138 | 32.13% |
| TFC250117P00042500 | 2024-04-16 11:36AM EDT | 2025-01-17 | 8.30 | 8.25 | 9.40 | 0.00 | - | 1 | 56 | 39.76% |
| TFC250620P00042500 | 2023-12-20 11:34AM EDT | 2025-06-20 | 8.60 | 6.05 | 10.50 | 0.00 | - | 1 | 21 | 39.21% |
| TFC260116P00042500 | 2024-04-16 11:20AM EDT | 2026-01-16 | 9.87 | 8.80 | 10.00 | 0.00 | - | 4 | 5 | 29.40% |
© 2024 Yahoo. All rights reserved.