Singapore markets close in 6 hours 10 minutes
Straits Times Index
3,320.22 -6.06 (-0.18%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,080.23 +7.33 (+0.04%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,084.89 +1,428.36 (+2.35%) CMC Crypto 200
1,290.41 +41.29 (+3.31%)
Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117C00015000 | 2024-05-09 12:06PM EDT | 15.00 | 24.34 | 20.15 | 23.40 | 0.00 | - | 12 | 32 | 111.96% |
| TFC250117C00017500 | 2024-05-10 9:50AM EDT | 17.50 | 21.94 | 17.60 | 19.80 | 0.00 | - | 2 | 82 | 61.23% |
| TFC250117C00020000 | 2024-05-20 10:22AM EDT | 20.00 | 20.02 | 16.65 | 17.25 | 0.00 | - | 1 | 157 | 49.32% |
| TFC250117C00022500 | 2024-05-08 3:18PM EDT | 22.50 | 17.10 | 13.00 | 15.10 | 0.00 | - | 200 | 20 | 52.44% |
| TFC250117C00025000 | 2024-06-12 3:05PM EDT | 25.00 | 11.60 | 10.35 | 12.50 | 0.00 | - | 1 | 663 | 41.11% |
| TFC250117C00027500 | 2024-05-24 3:01PM EDT | 27.50 | 11.34 | 9.20 | 10.55 | 0.00 | - | 1 | 330 | 43.21% |
| TFC250117C00030000 | 2024-06-20 10:06AM EDT | 30.00 | 7.34 | 7.35 | 9.45 | 0.00 | - | 5 | 948 | 52.05% |
| TFC250117C00032500 | 2024-06-24 9:44AM EDT | 32.50 | 5.85 | 3.80 | 5.95 | 0.00 | - | 21 | 1,617 | 30.49% |
| TFC250117C00035000 | 2024-06-24 3:59PM EDT | 35.00 | 4.60 | 3.55 | 4.30 | 0.00 | - | 50 | 4,368 | 29.42% |
| TFC250117C00037500 | 2024-06-25 1:28PM EDT | 37.50 | 2.91 | 2.65 | 2.88 | -0.14 | -4.59% | 106 | 2,298 | 27.78% |
| TFC250117C00040000 | 2024-06-24 3:14PM EDT | 40.00 | 2.05 | 1.77 | 1.84 | 0.00 | - | 52 | 3,791 | 26.86% |
| TFC250117C00042500 | 2024-06-25 2:42PM EDT | 42.50 | 1.11 | 1.07 | 1.13 | -0.12 | -9.76% | 57 | 2,677 | 26.32% |
| TFC250117C00045000 | 2024-06-25 3:43PM EDT | 45.00 | 0.67 | 0.61 | 0.66 | -0.08 | -10.67% | 44 | 3,328 | 25.88% |
| TFC250117C00047500 | 2024-06-24 2:05PM EDT | 47.50 | 0.41 | 0.35 | 0.39 | 0.00 | - | 107 | 2,930 | 25.93% |
| TFC250117C00050000 | 2024-06-25 2:15PM EDT | 50.00 | 0.22 | 0.20 | 0.23 | -0.03 | -12.00% | 1 | 1,312 | 26.07% |
| TFC250117C00052500 | 2024-06-20 1:33PM EDT | 52.50 | 0.13 | 0.12 | 0.14 | 0.00 | - | 10 | 732 | 26.47% |
| TFC250117C00055000 | 2024-06-12 10:14AM EDT | 55.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 13 | 501 | 27.05% |
| TFC250117C00057500 | 2024-06-24 11:26AM EDT | 57.50 | 0.08 | 0.04 | 0.06 | 0.00 | - | 6 | 418 | 27.74% |
| TFC250117C00060000 | 2024-06-25 12:39PM EDT | 60.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 20 | 956 | 29.88% |
| TFC250117C00065000 | 2024-05-15 12:31PM EDT | 65.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 110 | 105 | 52.08% |
| TFC250117C00070000 | 2024-05-03 12:47PM EDT | 70.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 20 | 336 | 46.92% |
| TFC250117C00075000 | 2024-04-23 11:48AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 266 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117P00015000 | 2024-06-06 9:49AM EDT | 15.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 519 | 59.18% |
| TFC250117P00017500 | 2024-04-23 9:30AM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 25.00% |
| TFC250117P00020000 | 2024-06-17 3:53PM EDT | 20.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 1 | 1,957 | 45.51% |
| TFC250117P00022500 | 2024-06-21 12:17PM EDT | 22.50 | 0.22 | 0.16 | 0.19 | 0.00 | - | 10 | 2,008 | 40.72% |
| TFC250117P00025000 | 2024-06-21 12:02PM EDT | 25.00 | 0.31 | 0.27 | 0.30 | 0.00 | - | 4 | 2,283 | 37.06% |
| TFC250117P00027500 | 2024-06-17 3:05PM EDT | 27.50 | 0.66 | 0.45 | 0.50 | 0.00 | - | 13 | 1,766 | 34.28% |
| TFC250117P00030000 | 2024-06-25 11:10AM EDT | 30.00 | 0.77 | 0.78 | 0.97 | +0.03 | +4.05% | 20 | 8,246 | 33.99% |
| TFC250117P00032500 | 2024-06-25 12:37PM EDT | 32.50 | 1.33 | 1.08 | 1.36 | -0.23 | -14.74% | 4 | 2,842 | 30.05% |
| TFC250117P00035000 | 2024-06-24 3:49PM EDT | 35.00 | 1.97 | 1.71 | 2.15 | 0.00 | - | 21 | 1,449 | 28.47% |
| TFC250117P00037500 | 2024-06-14 12:29PM EDT | 37.50 | 4.20 | 3.20 | 3.30 | 0.00 | - | 20 | 1,382 | 27.54% |
| TFC250117P00040000 | 2024-06-24 10:12AM EDT | 40.00 | 4.52 | 4.60 | 4.75 | 0.00 | - | 1 | 1,751 | 26.49% |
| TFC250117P00042500 | 2024-06-18 10:56AM EDT | 42.50 | 7.15 | 6.40 | 7.40 | 0.00 | - | 3 | 264 | 34.67% |
| TFC250117P00045000 | 2024-06-17 11:43AM EDT | 45.00 | 10.10 | 6.75 | 9.15 | 0.00 | - | 22 | 32 | 32.52% |
| TFC250117P00047500 | 2024-05-10 3:08PM EDT | 47.50 | 8.69 | 11.45 | 12.45 | 0.00 | - | 5 | 71 | 46.14% |
| TFC250117P00050000 | 2024-06-24 3:25PM EDT | 50.00 | 12.70 | 13.05 | 14.55 | 0.00 | - | 20 | 215 | 46.36% |
| TFC250117P00052500 | 2024-01-03 1:00PM EDT | 52.50 | 16.35 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 44.90% |
| TFC250117P00055000 | 2023-07-25 1:18PM EDT | 55.00 | 22.50 | 25.60 | 26.90 | 0.00 | - | 4 | 0 | 118.90% |
| TFC250117P00060000 | 2024-03-25 1:38PM EDT | 60.00 | 22.55 | 20.90 | 23.50 | 0.00 | - | 1 | 1 | 45.14% |
| TFC250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 28.20 | 26.80 | 28.45 | 0.00 | - | 1 | 0 | 49.27% |
| TFC250117P00070000 | 2022-09-27 12:55PM EDT | 70.00 | 27.52 | 23.50 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| TFC250117P00075000 | 2024-03-06 11:14AM EDT | 75.00 | 37.80 | 36.40 | 37.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.