Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240809C00035000 | 2024-07-26 11:04AM EDT | 2024-08-09 | 9.44 | 9.35 | 11.40 | +5.83 | +161.50% | 2 | 5 | 130.86% |
| TFC240816C00035000 | 2024-07-22 1:25PM EDT | 2024-08-16 | 9.50 | 8.15 | 11.55 | +0.55 | +6.15% | 10 | 39 | 82.32% |
| TFC240823C00035000 | 2024-07-11 12:36PM EDT | 2024-08-23 | 5.31 | 9.30 | 10.50 | 0.00 | - | - | 1 | 73.63% |
| TFC240920C00035000 | 2024-07-25 10:50AM EDT | 2024-09-20 | 9.11 | 8.50 | 10.25 | 0.00 | - | 20 | 942 | 62.21% |
| TFC241018C00035000 | 2024-07-17 3:36PM EDT | 2024-10-18 | 8.42 | 8.60 | 11.60 | 0.00 | - | 56 | 84 | 75.66% |
| TFC241115C00035000 | 2024-07-11 10:45AM EDT | 2024-11-15 | 5.90 | 7.95 | 11.10 | 0.00 | - | 30 | 30 | 58.11% |
| TFC241220C00035000 | 2024-07-26 3:22PM EDT | 2024-12-20 | 10.00 | 9.25 | 10.25 | +3.55 | +55.04% | 1 | 383 | 38.38% |
| TFC250117C00035000 | 2024-07-25 9:54AM EDT | 2025-01-17 | 10.00 | 9.10 | 10.60 | 0.00 | - | 100 | 3,659 | 40.09% |
| TFC250321C00035000 | 2024-07-24 12:55PM EDT | 2025-03-21 | 10.00 | 10.05 | 10.45 | 0.00 | - | 5 | 5 | 32.62% |
| TFC250620C00035000 | 2024-07-22 3:10PM EDT | 2025-06-20 | 10.10 | 10.30 | 10.95 | 0.00 | - | 50 | 2,074 | 32.53% |
| TFC260116C00035000 | 2024-07-22 2:32PM EDT | 2026-01-16 | 10.70 | 10.95 | 11.70 | 0.00 | - | 23 | 511 | 30.51% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240802P00035000 | 2024-07-25 12:55PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 75.00% |
| TFC240809P00035000 | 2024-07-08 3:30PM EDT | 2024-08-09 | 0.30 | 0.00 | 0.04 | 0.00 | - | - | 1 | 54.69% |
| TFC240816P00035000 | 2024-07-25 11:50AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,428 | 49.61% |
| TFC240823P00035000 | 2024-07-26 1:48PM EDT | 2024-08-23 | 0.12 | 0.00 | 0.14 | +0.07 | +140.00% | 15 | 16 | 54.10% |
| TFC240920P00035000 | 2024-07-26 3:03PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 6 | 2,005 | 37.11% |
| TFC241018P00035000 | 2024-07-24 1:03PM EDT | 2024-10-18 | 0.19 | 0.14 | 0.26 | 0.00 | - | 20 | 479 | 35.99% |
| TFC241115P00035000 | 2024-07-26 12:28PM EDT | 2024-11-15 | 0.40 | 0.34 | 0.43 | -0.25 | -38.46% | 1 | 147 | 35.69% |
| TFC241220P00035000 | 2024-07-25 1:12PM EDT | 2024-12-20 | 0.52 | 0.49 | 0.61 | 0.00 | - | 1 | 1,431 | 34.62% |
| TFC250117P00035000 | 2024-07-26 10:51AM EDT | 2025-01-17 | 0.64 | 0.60 | 0.71 | -0.01 | -1.54% | 50 | 5,819 | 33.35% |
| TFC250221P00035000 | 2024-07-18 11:38AM EDT | 2025-02-21 | 1.06 | 0.69 | 0.99 | 0.00 | - | 112 | 144 | 34.23% |
| TFC250321P00035000 | 2024-07-26 10:14AM EDT | 2025-03-21 | 0.94 | 0.87 | 1.09 | -0.07 | -6.93% | 15 | 18 | 33.35% |
| TFC250620P00035000 | 2024-07-25 11:03AM EDT | 2025-06-20 | 1.45 | 1.29 | 1.50 | 0.00 | - | 7 | 300 | 32.29% |
| TFC260116P00035000 | 2024-07-23 11:20AM EDT | 2026-01-16 | 2.30 | 2.15 | 2.60 | 0.00 | - | 30 | 386 | 32.61% |
© 2024 Yahoo. All rights reserved.