Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,004.00 -3,302.70 (-5.14%) CMC Crypto 200
1,261.42 -48.30 (-3.69%)
Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240628C00032000 | 2024-05-10 12:39PM EDT | 32.00 | 7.63 | 3.35 | 6.10 | 0.00 | - | - | 16 | 196.29% |
| TFC240628C00032500 | 2024-06-21 12:24PM EDT | 32.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| TFC240628C00034500 | 2024-06-17 10:35AM EDT | 34.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 72 | 74 | 0.00% |
| TFC240628C00035000 | 2024-06-21 3:17PM EDT | 35.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| TFC240628C00035500 | 2024-06-18 12:36PM EDT | 35.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| TFC240628C00036000 | 2024-06-21 10:34AM EDT | 36.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 936 | 0.00% |
| TFC240628C00036500 | 2024-06-21 3:25PM EDT | 36.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 143 | 362 | 0.00% |
| TFC240628C00037000 | 2024-06-21 3:57PM EDT | 37.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 454 | 566 | 1.56% |
| TFC240628C00037500 | 2024-06-21 3:59PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 129 | 367 | 6.25% |
| TFC240628C00038000 | 2024-06-21 3:53PM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 424 | 6.25% |
| TFC240628C00038500 | 2024-06-20 1:55PM EDT | 38.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 12.50% |
| TFC240628C00039000 | 2024-06-21 11:43AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 2,794 | 12.50% |
| TFC240628C00039500 | 2024-06-20 9:48AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| TFC240628C00040000 | 2024-06-21 10:47AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 285 | 25.00% |
| TFC240628C00040500 | 2024-06-21 1:08PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 25.00% |
| TFC240628C00041000 | 2024-06-18 12:15PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 25.00% |
| TFC240628C00041500 | 2024-06-18 3:51PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| TFC240628C00042000 | 2024-06-13 2:33PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 25.00% |
| TFC240628C00043000 | 2024-06-07 2:48PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| TFC240628C00044000 | 2024-05-13 1:53PM EDT | 44.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 65.63% |
| TFC240628C00045000 | 2024-05-10 1:36PM EDT | 45.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 10 | 76.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240628P00028000 | 2024-06-13 11:20AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| TFC240628P00029000 | 2024-06-20 12:06PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 515 | 50.00% |
| TFC240628P00030000 | 2024-06-14 3:47PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 433 | 402 | 50.00% |
| TFC240628P00030500 | 2024-06-13 3:47PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 500 | 50.00% |
| TFC240628P00031000 | 2024-06-20 10:56AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TFC240628P00031500 | 2024-06-20 11:23AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TFC240628P00032000 | 2024-06-14 2:00PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| TFC240628P00032500 | 2024-06-21 1:10PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| TFC240628P00033000 | 2024-06-17 9:59AM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TFC240628P00033500 | 2024-06-21 1:09PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TFC240628P00034000 | 2024-06-21 1:09PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| TFC240628P00034500 | 2024-06-18 11:22AM EDT | 34.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 445 | 12.50% |
| TFC240628P00035000 | 2024-06-21 1:17PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 12.50% |
| TFC240628P00035500 | 2024-06-21 2:28PM EDT | 35.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 320 | 6.25% |
| TFC240628P00036000 | 2024-06-21 3:54PM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 6.25% |
| TFC240628P00036500 | 2024-06-21 3:59PM EDT | 36.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 34 | 178 | 3.13% |
| TFC240628P00037000 | 2024-06-21 3:36PM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 0.00% |
| TFC240628P00038000 | 2024-06-18 11:41AM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 41 | 58 | 0.00% |
| TFC240628P00039000 | 2024-06-18 12:17PM EDT | 39.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TFC240628P00040000 | 2024-06-17 12:00PM EDT | 40.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240628P00041000 | 2024-06-05 10:24AM EDT | 41.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TFC240628P00042000 | 2024-05-20 9:59AM EDT | 42.00 | 2.64 | 4.05 | 5.50 | 0.00 | - | - | 0 | 99.41% |
| TFC240628P00044000 | 2024-05-28 3:24PM EDT | 44.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.