Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240503C00040000 | 2024-04-26 3:36PM EDT | 2024-05-03 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 513 | 309 | 28.52% |
| TFC240510C00040000 | 2024-04-26 11:45AM EDT | 2024-05-10 | 0.19 | 0.15 | 0.17 | +0.03 | +18.75% | 21 | 547 | 24.81% |
| TFC240517C00040000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.25 | -0.03 | -11.11% | 33 | 14,778 | 23.44% |
| TFC240524C00040000 | 2024-04-26 2:59PM EDT | 2024-05-24 | 0.40 | 0.33 | 0.35 | +0.11 | +37.93% | 2 | 495 | 23.44% |
| TFC240531C00040000 | 2024-04-26 3:42PM EDT | 2024-05-31 | 0.43 | 0.41 | 0.45 | +0.03 | +7.50% | 23 | 115 | 23.58% |
| TFC240621C00040000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 0.77 | 0.76 | 0.78 | 0.00 | - | 352 | 0 | 24.95% |
| TFC240719C00040000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 1.20 | 1.17 | 1.21 | 0.00 | - | 88 | 1,877 | 26.66% |
| TFC240920C00040000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 1.88 | 1.85 | 1.87 | +0.01 | +0.53% | 3 | 1,390 | 27.17% |
| TFC241220C00040000 | 2024-04-25 10:04AM EDT | 2024-12-20 | 2.63 | 2.71 | 2.78 | 0.00 | - | 1 | 860 | 28.83% |
| TFC250117C00040000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 3.00 | 2.92 | 3.05 | 0.00 | - | 7 | 3,019 | 29.35% |
| TFC250620C00040000 | 2024-04-25 10:55AM EDT | 2025-06-20 | 3.74 | 3.65 | 4.70 | 0.00 | - | 30 | 209 | 33.46% |
| TFC260116C00040000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 5.28 | 4.75 | 5.80 | 0.00 | - | 5 | 89 | 32.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240503P00040000 | 2024-04-25 10:19AM EDT | 2024-05-03 | 2.02 | 1.65 | 1.97 | 0.00 | - | 1 | 0 | 32.81% |
| TFC240510P00040000 | 2024-04-25 1:14PM EDT | 2024-05-10 | 2.77 | 1.51 | 3.35 | 0.00 | - | 2 | 457 | 76.07% |
| TFC240517P00040000 | 2024-04-17 11:41AM EDT | 2024-05-17 | 5.17 | 2.30 | 2.98 | 0.00 | - | 1 | 297 | 51.61% |
| TFC240621P00040000 | 2024-04-24 3:30PM EDT | 2024-06-21 | 2.40 | 2.81 | 2.87 | 0.00 | - | 1 | 813 | 29.66% |
| TFC240719P00040000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 2.73 | 3.05 | 3.15 | 0.00 | - | 120 | 0 | 28.25% |
| TFC240920P00040000 | 2024-04-26 11:24AM EDT | 2024-09-20 | 3.85 | 3.85 | 3.95 | +0.28 | +7.84% | 1 | 543 | 29.82% |
| TFC241220P00040000 | 2024-04-10 9:44AM EDT | 2024-12-20 | 5.20 | 4.65 | 4.80 | 0.00 | - | 35 | 134 | 30.40% |
| TFC250117P00040000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 4.50 | 4.80 | 4.95 | 0.00 | - | 48 | 0 | 29.91% |
| TFC250620P00040000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 5.55 | 5.70 | 6.00 | 0.00 | - | 1 | 50 | 30.24% |
| TFC260116P00040000 | 2024-04-09 3:00PM EDT | 2026-01-16 | 6.61 | 6.55 | 6.90 | 0.00 | - | 2 | 190 | 29.20% |
© 2024 Yahoo. All rights reserved.