UK markets open in 4 hours 33 minutes
NIKKEI 225
38,172.81 +118.71 (+0.31%) HANG SENG
18,515.79 +285.59 (+1.57%) CRUDE OIL
77.61 -0.30 (-0.39%) GOLD FUTURES
2,367.90 +1.40 (+0.06%) DOW
38,111.48 -330.06 (-0.86%) Bitcoin GBP
53,916.99 +510.30 (+0.96%)
Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116C00015000 | 2024-05-24 9:46AM EDT | 15.00 | 23.50 | 20.00 | 25.00 | 0.00 | - | 7 | 8 | 88.01% |
| TFC260116C00017500 | 2024-04-26 9:49AM EDT | 17.50 | 20.78 | 20.70 | 21.50 | 0.00 | - | 1 | 6 | 58.18% |
| TFC260116C00020000 | 2024-05-16 1:52PM EDT | 20.00 | 20.48 | 17.00 | 17.95 | 0.00 | - | 1 | 18 | 41.19% |
| TFC260116C00022500 | 2024-05-09 10:50AM EDT | 22.50 | 16.95 | 13.65 | 15.60 | 0.00 | - | 4 | 22 | 36.74% |
| TFC260116C00025000 | 2024-05-28 9:30AM EDT | 25.00 | 14.45 | 12.80 | 13.35 | 0.00 | - | 1 | 120 | 33.40% |
| TFC260116C00027500 | 2024-05-15 10:15AM EDT | 27.50 | 13.55 | 10.40 | 13.50 | 0.00 | - | 1 | 246 | 48.19% |
| TFC260116C00030000 | 2024-05-30 1:56PM EDT | 30.00 | 9.45 | 8.85 | 11.40 | -1.34 | -12.42% | 1 | 2,563 | 43.32% |
| TFC260116C00032500 | 2024-05-24 3:51PM EDT | 32.50 | 8.35 | 6.65 | 8.60 | 0.00 | - | 4 | 360 | 34.17% |
| TFC260116C00035000 | 2024-05-24 3:51PM EDT | 35.00 | 6.85 | 6.05 | 6.70 | 0.00 | - | 7 | 505 | 30.52% |
| TFC260116C00037500 | 2024-05-29 9:51AM EDT | 37.50 | 4.90 | 4.90 | 5.40 | 0.00 | - | 6 | 317 | 29.54% |
| TFC260116C00040000 | 2024-05-30 10:44AM EDT | 40.00 | 4.07 | 3.90 | 4.45 | +0.07 | +1.75% | 6 | 118 | 29.56% |
| TFC260116C00042500 | 2024-05-23 9:59AM EDT | 42.50 | 3.76 | 2.83 | 3.55 | 0.00 | - | 5 | 402 | 29.03% |
| TFC260116C00045000 | 2024-05-21 12:03PM EDT | 45.00 | 3.35 | 2.36 | 2.85 | 0.00 | - | 3 | 180 | 28.82% |
| TFC260116C00047500 | 2024-04-10 3:46PM EDT | 47.50 | 2.45 | 2.68 | 3.30 | 0.00 | - | 1 | 17 | 34.53% |
| TFC260116C00050000 | 2024-05-20 1:48PM EDT | 50.00 | 2.21 | 1.40 | 2.21 | 0.00 | - | 10 | 75 | 31.02% |
| TFC260116C00055000 | 2024-05-29 12:46PM EDT | 55.00 | 0.95 | 0.79 | 1.23 | 0.00 | - | 1 | 434 | 29.02% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116P00015000 | 2024-02-09 2:17PM EDT | 15.00 | 0.64 | 0.18 | 0.75 | 0.00 | - | 2 | 117 | 55.20% |
| TFC260116P00017500 | 2024-04-30 12:42PM EDT | 17.50 | 0.50 | 0.36 | 0.98 | 0.00 | - | 3 | 7 | 50.88% |
| TFC260116P00020000 | 2024-05-14 9:35AM EDT | 20.00 | 0.55 | 0.57 | 1.27 | 0.00 | - | 33 | 105 | 47.24% |
| TFC260116P00022500 | 2024-05-16 2:49PM EDT | 22.50 | 0.80 | 0.87 | 1.18 | 0.00 | - | 2 | 438 | 39.16% |
| TFC260116P00025000 | 2024-05-24 10:49AM EDT | 25.00 | 1.25 | 1.27 | 1.57 | 0.00 | - | 1 | 549 | 36.76% |
| TFC260116P00027500 | 2024-05-09 12:45PM EDT | 27.50 | 1.68 | 1.76 | 2.36 | 0.00 | - | 30 | 636 | 36.91% |
| TFC260116P00030000 | 2024-05-24 3:02PM EDT | 30.00 | 2.35 | 2.41 | 2.79 | 0.00 | - | 15 | 1,420 | 33.42% |
| TFC260116P00032500 | 2024-05-20 9:58AM EDT | 32.50 | 2.69 | 3.25 | 3.55 | 0.00 | - | 21 | 258 | 31.59% |
| TFC260116P00035000 | 2024-05-30 9:53AM EDT | 35.00 | 4.40 | 2.88 | 4.70 | +0.80 | +22.22% | 10 | 376 | 31.23% |
| TFC260116P00037500 | 2024-05-30 9:30AM EDT | 37.50 | 5.30 | 5.30 | 8.00 | +0.70 | +15.22% | 5 | 145 | 41.55% |
| TFC260116P00040000 | 2024-05-21 11:35AM EDT | 40.00 | 5.75 | 6.65 | 7.10 | 0.00 | - | 3 | 198 | 28.38% |
| TFC260116P00042500 | 2024-04-16 11:20AM EDT | 42.50 | 9.87 | 6.55 | 9.40 | 0.00 | - | 4 | 5 | 31.58% |
| TFC260116P00045000 | 2024-05-16 3:40PM EDT | 45.00 | 7.92 | 9.70 | 11.60 | 0.00 | - | 10 | 211 | 33.65% |
| TFC260116P00050000 | 2024-03-28 9:41AM EDT | 50.00 | 12.80 | 12.60 | 15.85 | 0.00 | - | 2 | 24 | 35.60% |
| TFC260116P00055000 | 2024-03-28 9:41AM EDT | 55.00 | 16.60 | 17.30 | 19.65 | 0.00 | - | 2 | 2 | 33.00% |
© 2024 Yahoo. All rights reserved.