Singapore markets close in 6 hours 33 minutes
Straits Times Index
3,322.95 -3.33 (-0.10%) Nikkei
39,691.87 +518.72 (+1.32%) Hang Seng
18,090.76 +17.86 (+0.10%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,197.73 +1,727.41 (+2.86%) CMC Crypto 200
1,292.32 +43.20 (+3.46%)
Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240719C00020000 | 2024-06-17 3:52PM EDT | 20.00 | 15.85 | 15.70 | 18.50 | 0.00 | - | 1 | 15 | 114.06% |
| TFC240719C00022500 | 2024-06-06 3:40PM EDT | 22.50 | 14.09 | 14.45 | 15.75 | 0.00 | - | 2 | 6 | 153.71% |
| TFC240719C00025000 | 2024-06-14 3:30PM EDT | 25.00 | 10.74 | 11.40 | 13.95 | 0.00 | - | 3 | 7 | 132.42% |
| TFC240719C00027500 | 2024-04-22 12:55PM EDT | 27.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TFC240719C00030000 | 2024-06-04 9:52AM EDT | 30.00 | 7.22 | 5.25 | 8.50 | 0.00 | - | 5 | 78 | 118.46% |
| TFC240719C00032500 | 2024-06-06 1:22PM EDT | 32.50 | 4.30 | 3.65 | 5.75 | 0.00 | - | 1 | 370 | 82.62% |
| TFC240719C00035000 | 2024-06-24 1:09PM EDT | 35.00 | 2.78 | 1.99 | 2.84 | 0.00 | - | 8 | 727 | 43.75% |
| TFC240719C00037500 | 2024-06-25 3:47PM EDT | 37.50 | 0.91 | 0.89 | 0.94 | -0.15 | -14.15% | 409 | 13,718 | 30.18% |
| TFC240719C00040000 | 2024-06-25 3:30PM EDT | 40.00 | 0.19 | 0.13 | 0.21 | -0.04 | -17.39% | 218 | 5,579 | 28.32% |
| TFC240719C00042500 | 2024-06-25 2:47PM EDT | 42.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 45 | 10,085 | 29.30% |
| TFC240719C00045000 | 2024-06-11 3:55PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 657 | 35.16% |
| TFC240719C00047500 | 2024-05-31 10:32AM EDT | 47.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 174 | 54.10% |
| TFC240719C00050000 | 2024-05-28 2:28PM EDT | 50.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 114 | 56.64% |
| TFC240719C00055000 | 2024-04-22 3:48PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240719P00017500 | 2024-04-22 1:18PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TFC240719P00020000 | 2024-04-17 1:55PM EDT | 20.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 80 | 180 | 126.17% |
| TFC240719P00022500 | 2024-04-26 3:52PM EDT | 22.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 94.53% |
| TFC240719P00025000 | 2024-05-30 11:01AM EDT | 25.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 127 | 81.64% |
| TFC240719P00027500 | 2024-06-17 10:00AM EDT | 27.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 343 | 60.16% |
| TFC240719P00030000 | 2024-06-24 10:14AM EDT | 30.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 536 | 43.16% |
| TFC240719P00032500 | 2024-06-24 11:51AM EDT | 32.50 | 0.08 | 0.08 | 0.10 | 0.00 | - | 5 | 1,721 | 34.96% |
| TFC240719P00035000 | 2024-06-25 3:50PM EDT | 35.00 | 0.32 | 0.11 | 0.48 | +0.08 | +33.33% | 2 | 2,546 | 33.84% |
| TFC240719P00037500 | 2024-06-25 2:08PM EDT | 37.50 | 1.14 | 1.16 | 1.22 | +0.20 | +21.28% | 121 | 4,759 | 25.68% |
| TFC240719P00040000 | 2024-06-24 1:26PM EDT | 40.00 | 2.66 | 2.84 | 3.35 | 0.00 | - | 2 | 1,334 | 35.84% |
| TFC240719P00042500 | 2024-06-06 2:58PM EDT | 42.50 | 5.95 | 3.95 | 5.55 | 0.00 | - | 750 | 0 | 35.16% |
| TFC240719P00045000 | 2024-06-06 2:58PM EDT | 45.00 | 8.60 | 6.65 | 8.85 | 0.00 | - | 610 | 0 | 84.86% |
| TFC240719P00050000 | 2024-04-19 2:39PM EDT | 50.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TFC240719P00055000 | 2024-05-03 12:23PM EDT | 55.00 | 16.65 | 16.50 | 18.95 | 0.00 | - | 1 | 0 | 135.94% |
© 2024 Yahoo. All rights reserved.