Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240426C00037500 | 2024-04-26 3:34PM EDT | 2024-04-26 | 0.78 | 0.62 | 0.90 | +0.08 | +11.43% | 92 | 657 | 62.50% |
| TFC240503C00037500 | 2024-04-26 2:57PM EDT | 2024-05-03 | 1.05 | 0.99 | 1.04 | +0.04 | +3.96% | 15 | 282 | 29.10% |
| TFC240517C00037500 | 2024-04-26 3:51PM EDT | 2024-05-17 | 1.27 | 1.23 | 1.27 | -0.03 | -2.31% | 38 | 10,470 | 24.17% |
| TFC240621C00037500 | 2024-04-26 2:44PM EDT | 2024-06-21 | 1.98 | 1.82 | 1.87 | +0.22 | +12.50% | 97 | 17,316 | 25.34% |
| TFC240719C00037500 | 2024-04-26 3:23PM EDT | 2024-07-19 | 2.40 | 2.30 | 2.35 | +0.24 | +11.11% | 51 | 0 | 27.44% |
| TFC240920C00037500 | 2024-04-24 3:09PM EDT | 2024-09-20 | 3.43 | 2.98 | 3.05 | 0.00 | - | 2 | 1,015 | 28.15% |
| TFC241220C00037500 | 2024-04-26 3:05PM EDT | 2024-12-20 | 4.00 | 3.85 | 3.95 | +1.24 | +44.93% | 29 | 299 | 29.58% |
| TFC250117C00037500 | 2024-04-26 11:22AM EDT | 2025-01-17 | 4.20 | 4.10 | 4.20 | +0.20 | +5.00% | 10 | 1,889 | 29.93% |
| TFC250620C00037500 | 2024-04-17 12:00PM EDT | 2025-06-20 | 3.60 | 4.90 | 5.50 | 0.00 | - | 3 | 167 | 31.96% |
| TFC260116C00037500 | 2024-04-25 10:00AM EDT | 2026-01-16 | 5.90 | 5.85 | 6.10 | 0.00 | - | 1 | 323 | 29.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240426P00037500 | 2024-04-26 2:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 41 | 596 | 21.09% |
| TFC240503P00037500 | 2024-04-26 2:17PM EDT | 2024-05-03 | 0.24 | 0.30 | 0.32 | -0.14 | -36.84% | 5 | 0 | 26.66% |
| TFC240517P00037500 | 2024-04-26 2:17PM EDT | 2024-05-17 | 0.74 | 0.82 | 0.87 | -0.26 | -26.00% | 75 | 4,666 | 31.74% |
| TFC240621P00037500 | 2024-04-26 3:10PM EDT | 2024-06-21 | 1.29 | 1.37 | 1.39 | -0.19 | -12.84% | 1 | 4,536 | 28.59% |
| TFC240719P00037500 | 2024-04-26 10:50AM EDT | 2024-07-19 | 1.70 | 1.70 | 1.73 | -0.10 | -5.56% | 40 | 1,220 | 28.13% |
| TFC240920P00037500 | 2024-04-26 11:42AM EDT | 2024-09-20 | 2.46 | 2.49 | 2.54 | -0.23 | -8.55% | 26 | 596 | 29.83% |
| TFC241220P00037500 | 2024-04-24 9:53AM EDT | 2024-12-20 | 3.15 | 3.35 | 3.45 | 0.00 | - | 63 | 312 | 31.01% |
| TFC250117P00037500 | 2024-04-25 10:07AM EDT | 2025-01-17 | 3.82 | 3.50 | 3.65 | 0.00 | - | 11 | 0 | 30.90% |
| TFC250620P00037500 | 2024-04-26 11:48AM EDT | 2025-06-20 | 4.45 | 4.40 | 4.60 | -0.35 | -7.29% | 15 | 184 | 30.55% |
| TFC260116P00037500 | 2024-04-25 2:01PM EDT | 2026-01-16 | 5.70 | 5.40 | 5.60 | 0.00 | - | 20 | 124 | 30.09% |
© 2024 Yahoo. All rights reserved.