Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510C00033000 | 2024-04-26 9:57AM EDT | 33.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TFC240510C00034000 | 2024-05-02 12:03PM EDT | 34.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240510C00034500 | 2024-05-08 3:03PM EDT | 34.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TFC240510C00035000 | 2024-04-18 10:31AM EDT | 35.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240510C00036000 | 2024-05-08 3:38PM EDT | 36.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,240 | 0 | 0.00% |
| TFC240510C00036500 | 2024-05-08 3:03PM EDT | 36.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TFC240510C00037000 | 2024-05-08 3:38PM EDT | 37.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 0.00% |
| TFC240510C00037500 | 2024-05-08 3:45PM EDT | 37.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TFC240510C00038000 | 2024-05-08 3:38PM EDT | 38.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3,011 | 0 | 0.00% |
| TFC240510C00038500 | 2024-05-08 3:45PM EDT | 38.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 0.00% |
| TFC240510C00039000 | 2024-05-08 3:48PM EDT | 39.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.00% |
| TFC240510C00039500 | 2024-05-08 3:59PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| TFC240510C00040000 | 2024-05-08 3:19PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| TFC240510C00040500 | 2024-05-08 3:56PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TFC240510C00041000 | 2024-05-07 3:37PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TFC240510C00041500 | 2024-05-07 9:40AM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC240510C00042000 | 2024-05-03 11:32AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TFC240510C00043000 | 2024-04-23 12:46PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TFC240510C00045000 | 2024-04-08 11:24AM EDT | 45.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 90.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510P00028000 | 2024-04-17 2:05PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240510P00029000 | 2024-04-17 9:30AM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240510P00030000 | 2024-04-16 3:12PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240510P00030500 | 2024-04-25 11:47AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240510P00031000 | 2024-04-10 10:28AM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240510P00032000 | 2024-05-02 12:24PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TFC240510P00033000 | 2024-04-29 3:35PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TFC240510P00033500 | 2024-04-30 11:23AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TFC240510P00034000 | 2024-05-03 3:47PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TFC240510P00035000 | 2024-05-07 1:11PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TFC240510P00035500 | 2024-05-06 9:48AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TFC240510P00036000 | 2024-05-06 1:49PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| TFC240510P00036500 | 2024-05-08 2:43PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC240510P00037000 | 2024-05-08 9:59AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TFC240510P00037500 | 2024-05-08 1:24PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TFC240510P00038000 | 2024-05-08 11:40AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| TFC240510P00038500 | 2024-05-08 3:18PM EDT | 38.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| TFC240510P00039000 | 2024-05-08 3:07PM EDT | 39.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TFC240510P00039500 | 2024-05-08 3:48PM EDT | 39.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TFC240510P00040000 | 2024-05-08 9:58AM EDT | 40.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240510P00041000 | 2024-05-08 9:38AM EDT | 41.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TFC240510P00043500 | 2024-05-01 3:05PM EDT | 43.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.