Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,075.75 -2,428.79 (-3.65%) CMC Crypto 200
1,364.47 -18.10 (-1.31%)
Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240426C00027000 | 2024-04-16 10:12AM EDT | 27.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240426C00030000 | 2024-04-16 11:42AM EDT | 30.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240426C00032000 | 2024-04-22 2:01PM EDT | 32.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TFC240426C00033000 | 2024-04-22 2:16PM EDT | 33.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TFC240426C00033500 | 2024-04-16 9:49AM EDT | 33.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240426C00034000 | 2024-04-22 2:04PM EDT | 34.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TFC240426C00034500 | 2024-04-22 10:56AM EDT | 34.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TFC240426C00035000 | 2024-04-22 11:59AM EDT | 35.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TFC240426C00035500 | 2024-04-24 11:36AM EDT | 35.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240426C00036000 | 2024-04-24 3:09PM EDT | 36.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TFC240426C00036500 | 2024-04-24 9:30AM EDT | 36.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TFC240426C00037000 | 2024-04-24 2:40PM EDT | 37.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TFC240426C00037500 | 2024-04-24 11:43AM EDT | 37.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TFC240426C00038000 | 2024-04-24 3:49PM EDT | 38.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TFC240426C00038500 | 2024-04-24 3:59PM EDT | 38.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| TFC240426C00039000 | 2024-04-24 3:36PM EDT | 39.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| TFC240426C00039500 | 2024-04-24 11:30AM EDT | 39.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TFC240426C00040000 | 2024-04-24 2:06PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TFC240426C00040500 | 2024-04-24 2:19PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TFC240426C00041000 | 2024-04-23 10:01AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TFC240426C00041500 | 2024-04-19 2:32PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFC240426C00042000 | 2024-04-15 9:58AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TFC240426C00042500 | 2024-04-22 9:30AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TFC240426C00043000 | 2024-04-19 10:20AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| TFC240426C00045000 | 2024-04-03 3:07PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC240426C00047000 | 2024-04-08 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240426P00025000 | 2024-04-19 10:59AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TFC240426P00027000 | 2024-04-11 12:00PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 50.00% |
| TFC240426P00028000 | 2024-04-18 2:06PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TFC240426P00029000 | 2024-04-19 3:59PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TFC240426P00030000 | 2024-04-19 10:13AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TFC240426P00030500 | 2024-04-19 10:21AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 50.00% |
| TFC240426P00031000 | 2024-04-22 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TFC240426P00031500 | 2024-04-19 2:24PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TFC240426P00032000 | 2024-04-19 2:23PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,601 | 0 | 50.00% |
| TFC240426P00032500 | 2024-04-22 11:49AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| TFC240426P00033000 | 2024-04-23 11:42AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC240426P00033500 | 2024-04-22 11:51AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 50.00% |
| TFC240426P00034000 | 2024-04-24 10:27AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TFC240426P00034500 | 2024-04-23 2:58PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TFC240426P00035000 | 2024-04-24 3:14PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| TFC240426P00035500 | 2024-04-24 3:31PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TFC240426P00036000 | 2024-04-24 11:48AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TFC240426P00036500 | 2024-04-24 11:33AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TFC240426P00037000 | 2024-04-24 3:00PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TFC240426P00037500 | 2024-04-24 10:41AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TFC240426P00038000 | 2024-04-24 11:09AM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TFC240426P00038500 | 2024-04-24 3:00PM EDT | 38.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| TFC240426P00039000 | 2024-04-24 3:08PM EDT | 39.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| TFC240426P00040000 | 2024-04-24 3:00PM EDT | 40.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TFC240426P00041000 | 2024-04-08 11:48AM EDT | 41.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TFC240426P00042000 | 2024-04-22 11:18AM EDT | 42.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TFC240426P00047000 | 2024-04-22 11:14AM EDT | 47.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.