Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,823.09 +948.05 (+1.51%) CMC Crypto 200
1,327.34 +50.36 (+3.94%)
Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 4.60 | 6.00 | 0.00 | - | 2 | 2 | 83.79% |
| TFC240510C00034000 | 2024-05-02 12:03PM EDT | 34.00 | 4.25 | 2.99 | 5.00 | 0.00 | - | 1 | 1 | 71.68% |
| TFC240510C00034500 | 2024-04-30 11:22AM EDT | 34.50 | 3.45 | 3.75 | 6.05 | 0.00 | - | 27 | 11 | 100.00% |
| TFC240510C00035000 | 2024-04-18 10:31AM EDT | 35.00 | 1.64 | 3.85 | 5.00 | 0.00 | - | - | 1 | 94.04% |
| TFC240510C00036000 | 2024-05-03 2:05PM EDT | 36.00 | 2.92 | 2.02 | 3.00 | +0.86 | +41.75% | 3 | 94 | 47.46% |
| TFC240510C00036500 | 2024-04-22 12:18PM EDT | 36.50 | 1.90 | 2.36 | 2.53 | 0.00 | - | - | 19 | 43.75% |
| TFC240510C00037000 | 2024-05-03 2:40PM EDT | 37.00 | 1.88 | 1.69 | 2.04 | +0.35 | +22.88% | 7 | 204 | 37.89% |
| TFC240510C00037500 | 2024-05-03 1:03PM EDT | 37.50 | 1.41 | 1.29 | 1.80 | +0.30 | +27.03% | 4 | 26 | 46.48% |
| TFC240510C00038000 | 2024-05-03 3:25PM EDT | 38.00 | 1.03 | 0.87 | 1.04 | +0.39 | +60.94% | 79 | 353 | 23.83% |
| TFC240510C00038500 | 2024-05-03 3:24PM EDT | 38.50 | 0.67 | 0.59 | 0.66 | +0.23 | +52.27% | 29 | 162 | 21.68% |
| TFC240510C00039000 | 2024-05-03 3:56PM EDT | 39.00 | 0.38 | 0.33 | 0.37 | +0.14 | +58.33% | 472 | 606 | 20.51% |
| TFC240510C00039500 | 2024-05-03 3:45PM EDT | 39.50 | 0.20 | 0.16 | 0.19 | +0.03 | +17.65% | 173 | 95 | 20.41% |
| TFC240510C00040000 | 2024-05-03 3:37PM EDT | 40.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 91 | 587 | 20.61% |
| TFC240510C00040500 | 2024-05-03 2:31PM EDT | 40.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 7 | 644 | 22.27% |
| TFC240510C00041000 | 2024-05-03 3:47PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 121 | 24.22% |
| TFC240510C00041500 | 2024-05-03 3:55PM EDT | 41.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 40 | 32 | 26.17% |
| TFC240510C00042000 | 2024-05-03 11:32AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 15 | 190 | 26.56% |
| TFC240510C00043000 | 2024-04-23 12:46PM EDT | 43.00 | 0.03 | 0.00 | 1.17 | 0.00 | - | 5 | 19 | 89.26% |
| TFC240510C00045000 | 2024-04-08 11:24AM EDT | 45.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 1 | 67.97% |
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 | 0.05 | 0.00 | - | - | 50 | 107.81% |
| TFC240510P00029000 | 2024-04-17 9:30AM EDT | 29.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 1 | 194.53% |
| TFC240510P00030000 | 2024-04-16 3:12PM EDT | 30.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 1 | 177.93% |
| TFC240510P00030500 | 2024-04-25 11:47AM EDT | 30.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 1 | 169.73% |
| TFC240510P00031000 | 2024-04-10 10:28AM EDT | 31.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 1 | 161.72% |
| TFC240510P00033000 | 2024-04-29 3:35PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 54.69% |
| TFC240510P00033500 | 2024-04-30 11:23AM EDT | 33.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 19 | 46.88% |
| TFC240510P00034000 | 2024-05-03 2:36PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 22 | 43.75% |
| TFC240510P00035000 | 2024-05-03 2:36PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2 | 69 | 39.06% |
| TFC240510P00035500 | 2024-04-29 10:35AM EDT | 35.50 | 0.04 | 0.02 | 0.03 | -0.08 | -66.67% | 2 | 56 | 37.11% |
| TFC240510P00036000 | 2024-05-02 12:59PM EDT | 36.00 | 0.14 | 0.02 | 0.04 | 0.00 | - | 1 | 476 | 33.99% |
| TFC240510P00036500 | 2024-05-03 2:27PM EDT | 36.50 | 0.06 | 0.04 | 0.06 | -0.13 | -68.42% | 3 | 27 | 32.03% |
| TFC240510P00037000 | 2024-05-03 2:51PM EDT | 37.00 | 0.11 | 0.08 | 0.10 | -0.22 | -66.67% | 61 | 241 | 30.66% |
| TFC240510P00037500 | 2024-05-03 2:44PM EDT | 37.50 | 0.18 | 0.16 | 0.18 | -0.28 | -60.87% | 68 | 96 | 30.47% |
| TFC240510P00038000 | 2024-05-03 3:29PM EDT | 38.00 | 0.29 | 0.30 | 0.33 | -0.37 | -56.06% | 37 | 431 | 31.64% |
| TFC240510P00038500 | 2024-05-03 3:48PM EDT | 38.50 | 0.50 | 0.52 | 0.56 | -0.80 | -61.54% | 12 | 151 | 33.79% |
| TFC240510P00039000 | 2024-05-03 11:44AM EDT | 39.00 | 0.85 | 0.81 | 1.82 | -1.11 | -56.63% | 1 | 333 | 57.62% |
| TFC240510P00039500 | 2024-05-03 12:48PM EDT | 39.50 | 1.20 | 1.19 | 1.47 | -0.28 | -18.92% | 15 | 130 | 51.56% |
| TFC240510P00040000 | 2024-04-25 1:14PM EDT | 40.00 | 2.77 | 1.63 | 1.79 | 0.00 | - | 2 | 457 | 51.56% |
| TFC240510P00041000 | 2024-04-18 9:44AM EDT | 41.00 | 5.00 | 1.30 | 2.70 | 0.00 | - | 11 | 18 | 61.91% |
© 2024 Yahoo. All rights reserved.