New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.98+0.39 (+1.01%)
At close: 04:00PM EDT
38.87 -0.11 (-0.28%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240405C000350002024-03-27 3:35PM EDT2024-04-053.352.924.150.00-18759.18%
TFC240412C000350002024-03-25 1:13PM EDT2024-04-122.712.854.400.00-211457.81%
TFC240419C000350002024-03-28 3:49PM EDT2024-04-194.203.254.85+0.68+19.32%81,68864.75%
TFC240426C000350002024-03-25 1:13PM EDT2024-04-263.252.805.350.00-18570.90%
TFC240503C000350002024-03-21 12:20PM EDT2024-05-032.672.965.000.00--554.64%
TFC240517C000350002024-03-28 3:30PM EDT2024-05-174.553.604.80+1.05+30.00%72,00841.80%
TFC240621C000350002024-03-28 9:58AM EDT2024-06-214.654.504.85+0.41+9.67%2210,42932.94%
TFC240719C000350002024-03-28 11:33AM EDT2024-07-194.914.005.10+0.36+7.91%5023132.30%
TFC240920C000350002024-03-27 10:41AM EDT2024-09-204.755.255.600.00-447131.57%
TFC241220C000350002024-03-25 3:01PM EDT2024-12-205.285.056.300.00-29131.80%
TFC250117C000350002024-03-28 1:59PM EDT2025-01-176.306.306.50+0.68+12.10%294,41531.89%
TFC250620C000350002024-03-28 10:10AM EDT2025-06-207.006.957.40+0.88+14.38%511131.75%
TFC260116C000350002024-03-28 3:36PM EDT2026-01-167.927.708.70+0.84+11.86%3049533.15%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFC240405P000350002024-03-28 12:43PM EDT2024-04-050.040.010.02+0.01+33.33%218237.50%
TFC240412P000350002024-03-27 3:38PM EDT2024-04-120.050.040.05-0.02-28.57%111632.23%
TFC240419P000350002024-03-28 3:23PM EDT2024-04-190.100.080.10-0.04-28.57%406,16731.06%
TFC240426P000350002024-03-28 1:16PM EDT2024-04-260.190.180.20-0.06-24.00%3917532.52%
TFC240503P000350002024-03-27 10:16AM EDT2024-05-030.420.230.430.00-1737.70%
TFC240517P000350002024-03-28 2:50PM EDT2024-05-170.480.440.47-0.16-25.00%149,17433.06%
TFC240621P000350002024-03-28 3:18PM EDT2024-06-210.750.720.76-0.25-25.00%113,42830.96%
TFC240719P000350002024-03-28 3:50PM EDT2024-07-190.950.910.93-0.12-11.21%5492329.49%
TFC240920P000350002024-03-27 3:32PM EDT2024-09-201.501.481.56-0.25-14.29%1059230.93%
TFC241220P000350002024-03-26 3:12PM EDT2024-12-202.782.232.300.00-21,11131.64%
TFC250117P000350002024-03-28 12:52PM EDT2025-01-172.452.392.46-0.38-13.43%211,51431.42%
TFC250620P000350002024-03-28 11:06AM EDT2025-06-203.252.494.25-1.30-28.57%402737.17%
TFC260116P000350002024-03-20 11:28AM EDT2026-01-165.364.104.400.00-135031.48%