Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250620C00017500 | 2023-11-16 12:06PM EDT | 17.50 | 14.30 | 17.20 | 20.10 | 0.00 | - | - | 13 | 0.00% |
| TFC250620C00020000 | 2024-04-02 9:43AM EDT | 20.00 | 18.11 | 18.15 | 18.95 | 0.00 | - | 2 | 47 | 51.56% |
| TFC250620C00022500 | 2023-12-22 12:12PM EDT | 22.50 | 14.50 | 14.85 | 15.70 | 0.00 | - | 5 | 28 | 37.26% |
| TFC250620C00025000 | 2024-04-22 9:57AM EDT | 25.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TFC250620C00027500 | 2024-04-19 10:50AM EDT | 27.50 | 10.15 | 12.85 | 13.55 | 0.00 | - | 1 | 2 | 52.64% |
| TFC250620C00030000 | 2024-04-11 11:13AM EDT | 30.00 | 8.90 | 10.40 | 11.10 | 0.00 | - | 3 | 103 | 47.51% |
| TFC250620C00032500 | 2024-05-03 10:11AM EDT | 32.50 | 8.19 | 7.20 | 7.80 | 0.00 | - | 2 | 64 | 32.98% |
| TFC250620C00035000 | 2024-05-30 3:50PM EDT | 35.00 | 5.50 | 5.50 | 6.70 | 0.00 | - | 160 | 197 | 35.16% |
| TFC250620C00037500 | 2024-05-29 9:30AM EDT | 37.50 | 3.60 | 4.35 | 5.55 | 0.00 | - | 6 | 166 | 35.36% |
| TFC250620C00040000 | 2024-05-30 1:16PM EDT | 40.00 | 3.20 | 2.91 | 3.50 | 0.00 | - | 10 | 311 | 28.58% |
| TFC250620C00042500 | 2024-05-31 12:10PM EDT | 42.50 | 2.15 | 2.26 | 5.00 | -0.55 | -20.37% | 4 | 485 | 43.74% |
| TFC250620C00045000 | 2024-05-21 9:57AM EDT | 45.00 | 2.29 | 1.43 | 2.19 | 0.00 | - | 21 | 99 | 29.69% |
| TFC250620C00047500 | 2024-05-31 3:56PM EDT | 47.50 | 1.29 | 1.14 | 1.35 | -0.21 | -14.00% | 25 | 25 | 27.12% |
| TFC250620C00050000 | 2024-05-29 10:20AM EDT | 50.00 | 0.77 | 0.44 | 1.40 | 0.00 | - | 1 | 382 | 30.80% |
| TFC250620C00055000 | 2024-05-16 10:23AM EDT | 55.00 | 0.75 | 0.39 | 0.56 | 0.00 | - | 203 | 404 | 27.71% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250620P00020000 | 2024-04-09 12:14PM EDT | 20.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 50.64% |
| TFC250620P00022500 | 2024-03-18 3:07PM EDT | 22.50 | 1.05 | 0.87 | 1.10 | 0.00 | - | 1 | 3 | 48.49% |
| TFC250620P00025000 | 2024-05-16 10:25AM EDT | 25.00 | 0.55 | 0.57 | 0.81 | 0.00 | - | 10 | 66 | 36.91% |
| TFC250620P00027500 | 2024-05-30 2:42PM EDT | 27.50 | 1.14 | 1.00 | 1.18 | 0.00 | - | 10 | 399 | 34.86% |
| TFC250620P00030000 | 2024-05-31 1:36PM EDT | 30.00 | 1.67 | 1.50 | 1.74 | -0.16 | -8.74% | 2 | 237 | 33.58% |
| TFC250620P00032500 | 2024-05-31 3:44PM EDT | 32.50 | 2.32 | 2.19 | 2.41 | +0.24 | +11.54% | 25 | 191 | 31.91% |
| TFC250620P00035000 | 2024-05-31 1:35PM EDT | 35.00 | 3.25 | 2.99 | 3.25 | -0.15 | -4.41% | 10 | 237 | 30.29% |
| TFC250620P00037500 | 2024-05-20 1:27PM EDT | 37.50 | 3.50 | 4.05 | 4.25 | 0.00 | - | 11 | 208 | 28.49% |
| TFC250620P00040000 | 2024-05-22 12:20PM EDT | 40.00 | 4.80 | 5.30 | 5.60 | 0.00 | - | 1 | 56 | 27.64% |
| TFC250620P00042500 | 2024-05-15 10:26AM EDT | 42.50 | 5.72 | 6.80 | 7.15 | 0.00 | - | 10 | 29 | 26.72% |
| TFC250620P00045000 | 2024-02-05 2:03PM EDT | 45.00 | 10.50 | 9.70 | 10.00 | 0.00 | - | 3 | 150 | 33.61% |
| TFC250620P00047500 | 2024-04-25 10:03AM EDT | 47.50 | 10.97 | 9.25 | 11.20 | 0.00 | - | 1 | 32 | 27.98% |
| TFC250620P00055000 | 2024-04-03 2:21PM EDT | 55.00 | 17.37 | 14.45 | 17.05 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.