Singapore markets close in 6 hours 20 minutes
Straits Times Index
3,322.82 -3.46 (-0.10%) Nikkei
39,705.07 +531.92 (+1.36%) Hang Seng
18,073.51 +0.61 (+0.00%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,168.61 +1,588.45 (+2.62%) CMC Crypto 200
1,290.38 +41.26 (+3.30%)
Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240920C00020000 | 2024-06-17 10:31AM EDT | 20.00 | 15.53 | 16.95 | 18.25 | 0.00 | - | - | 1 | 95.90% |
| TFC240920C00025000 | 2024-05-02 3:44PM EDT | 25.00 | 13.30 | 12.90 | 14.05 | 0.00 | - | 1 | 0 | 92.29% |
| TFC240920C00027500 | 2024-02-26 12:53PM EDT | 27.50 | 8.16 | 11.35 | 12.35 | 0.00 | - | 1 | 1 | 95.12% |
| TFC240920C00030000 | 2024-06-24 2:19PM EDT | 30.00 | 7.75 | 7.10 | 7.50 | 0.00 | - | 5 | 992 | 39.65% |
| TFC240920C00032500 | 2024-06-24 2:19PM EDT | 32.50 | 5.45 | 3.05 | 5.15 | 0.00 | - | 26 | 371 | 31.84% |
| TFC240920C00035000 | 2024-06-25 11:35AM EDT | 35.00 | 3.25 | 3.05 | 3.20 | -0.15 | -4.41% | 56 | 969 | 28.69% |
| TFC240920C00037500 | 2024-06-25 3:15PM EDT | 37.50 | 1.71 | 1.64 | 1.69 | -0.19 | -10.00% | 12 | 1,462 | 26.27% |
| TFC240920C00040000 | 2024-06-25 3:39PM EDT | 40.00 | 0.76 | 0.73 | 0.77 | -0.10 | -11.63% | 76 | 3,167 | 25.20% |
| TFC240920C00042500 | 2024-06-25 1:13PM EDT | 42.50 | 0.31 | 0.25 | 0.31 | -0.05 | -13.89% | 83 | 3,789 | 24.85% |
| TFC240920C00045000 | 2024-06-25 11:27AM EDT | 45.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 2 | 7,169 | 25.54% |
| TFC240920C00047500 | 2024-06-24 12:00PM EDT | 47.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 1,386 | 26.76% |
| TFC240920C00050000 | 2024-06-20 1:32PM EDT | 50.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 1,163 | 29.30% |
| TFC240920C00055000 | 2024-06-17 9:49AM EDT | 55.00 | 0.13 | 0.01 | 0.23 | 0.00 | - | 4 | 47 | 49.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240920P00017500 | 2024-06-11 3:43PM EDT | 17.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 7 | 78.91% |
| TFC240920P00020000 | 2024-04-09 10:56AM EDT | 20.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 200 | 200 | 70.51% |
| TFC240920P00022500 | 2024-05-10 12:44PM EDT | 22.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 13 | 16 | 50.98% |
| TFC240920P00025000 | 2024-06-06 1:19PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 71 | 45.22% |
| TFC240920P00027500 | 2024-06-11 9:34AM EDT | 27.50 | 0.20 | 0.09 | 0.11 | 0.00 | - | 2 | 551 | 36.43% |
| TFC240920P00030000 | 2024-06-24 10:25AM EDT | 30.00 | 0.18 | 0.20 | 0.22 | 0.00 | - | 5 | 564 | 32.32% |
| TFC240920P00032500 | 2024-06-25 11:51AM EDT | 32.50 | 0.44 | 0.46 | 0.48 | -0.16 | -26.67% | 1 | 857 | 29.25% |
| TFC240920P00035000 | 2024-06-25 11:50AM EDT | 35.00 | 1.00 | 1.05 | 1.09 | +0.09 | +9.89% | 2 | 2,184 | 27.76% |
| TFC240920P00037500 | 2024-06-25 11:54AM EDT | 37.50 | 2.05 | 2.11 | 2.16 | +0.12 | +6.22% | 18 | 805 | 26.56% |
| TFC240920P00040000 | 2024-06-24 10:12AM EDT | 40.00 | 3.60 | 2.61 | 3.85 | 0.00 | - | 1 | 858 | 27.30% |
| TFC240920P00042500 | 2024-06-07 10:28AM EDT | 42.50 | 6.45 | 5.40 | 6.55 | 0.00 | - | 4 | 109 | 40.04% |
| TFC240920P00045000 | 2024-05-17 9:47AM EDT | 45.00 | 5.31 | 8.65 | 10.85 | 0.00 | - | 7 | 10 | 59.91% |
| TFC240920P00047500 | 2024-06-13 9:59AM EDT | 47.50 | 11.10 | 9.95 | 11.75 | 0.00 | - | 1 | 105 | 59.18% |
© 2024 Yahoo. All rights reserved.