Singapore markets open in 50 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,782.45 -1,451.98 (-2.10%) CMC Crypto 200
1,468.43 -34.23 (-2.28%)
Truist Financial Corporation (TFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240524C00036000 | 2024-05-08 3:45PM EDT | 36.00 | 3.50 | 2.09 | 2.99 | 0.00 | - | 67 | 0 | 137.50% |
| TFC240524C00037000 | 2024-05-23 1:57PM EDT | 37.00 | 0.98 | 0.84 | 1.68 | -1.30 | -57.02% | 20 | 47 | 118.75% |
| TFC240524C00038000 | 2024-05-23 3:34PM EDT | 38.00 | 0.28 | 0.37 | 0.40 | -0.64 | -69.57% | 407 | 75 | 33.01% |
| TFC240524C00038500 | 2024-05-23 3:59PM EDT | 38.50 | 0.13 | 0.11 | 0.15 | -0.38 | -74.51% | 378 | 66 | 32.42% |
| TFC240524C00039000 | 2024-05-23 3:08PM EDT | 39.00 | 0.02 | 0.03 | 0.05 | -0.21 | -91.30% | 251 | 394 | 34.77% |
| TFC240524C00039500 | 2024-05-23 3:08PM EDT | 39.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 12 | 387 | 42.97% |
| TFC240524C00040000 | 2024-05-23 1:18PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 157 | 1,121 | 51.56% |
| TFC240524C00040500 | 2024-05-23 3:39PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 425 | 59.38% |
| TFC240524C00041000 | 2024-05-22 1:57PM EDT | 41.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 2 | 1,359 | 128.13% |
| TFC240524C00041500 | 2024-05-21 2:28PM EDT | 41.50 | 0.02 | 0.01 | 1.03 | 0.00 | - | 99 | 105 | 200.39% |
| TFC240524C00042000 | 2024-05-20 2:57PM EDT | 42.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 16 | 153 | 212.50% |
| TFC240524C00042500 | 2024-05-14 12:17PM EDT | 42.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 12 | 258.20% |
| TFC240524C00043000 | 2024-05-17 1:31PM EDT | 43.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 44 | 50 | 334.57% |
| TFC240524C00043500 | 2024-05-14 11:16AM EDT | 43.50 | 0.03 | 0.00 | 1.34 | 0.00 | - | - | 1 | 288.28% |
| TFC240524C00044000 | 2024-05-15 10:04AM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 134.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240524P00025000 | 2024-05-17 1:29PM EDT | 25.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 33 | 32 | 808.20% |
| TFC240524P00027000 | 2024-04-17 2:13PM EDT | 27.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | - | 50 | 375.00% |
| TFC240524P00029000 | 2024-04-11 3:32PM EDT | 29.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 3 | 424.22% |
| TFC240524P00031000 | 2024-04-08 10:17AM EDT | 31.00 | 0.14 | 0.01 | 0.02 | 0.00 | - | 10 | 20 | 181.25% |
| TFC240524P00033000 | 2024-05-23 3:01PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 125.00% |
| TFC240524P00034000 | 2024-04-29 11:34AM EDT | 34.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 103.13% |
| TFC240524P00034500 | 2024-05-16 11:38AM EDT | 34.50 | 0.01 | 0.00 | 2.50 | 0.00 | - | - | 10 | 358.98% |
| TFC240524P00035000 | 2024-05-10 3:05PM EDT | 35.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 6 | 49 | 333.98% |
| TFC240524P00035500 | 2024-05-23 2:52PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 88 | 68.75% |
| TFC240524P00036000 | 2024-05-23 1:13PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 316 | 57.81% |
| TFC240524P00036500 | 2024-05-23 10:52AM EDT | 36.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 14 | 50.00% |
| TFC240524P00037000 | 2024-05-23 2:08PM EDT | 37.00 | 0.05 | 0.01 | 0.03 | +0.04 | +400.00% | 19 | 166 | 44.14% |
| TFC240524P00037500 | 2024-05-23 2:04PM EDT | 37.50 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 428 | 6 | 37.11% |
| TFC240524P00038000 | 2024-05-23 2:35PM EDT | 38.00 | 0.33 | 0.13 | 0.15 | +0.29 | +725.00% | 380 | 250 | 31.64% |
| TFC240524P00038500 | 2024-05-23 3:53PM EDT | 38.50 | 0.43 | 0.36 | 0.40 | +0.27 | +168.75% | 87 | 171 | 31.06% |
| TFC240524P00039000 | 2024-05-23 12:58PM EDT | 39.00 | 1.00 | 0.76 | 2.27 | +0.65 | +185.71% | 28 | 419 | 135.55% |
| TFC240524P00039500 | 2024-05-23 1:07PM EDT | 39.50 | 1.23 | 0.85 | 1.91 | +0.49 | +66.22% | 2 | 267 | 64.84% |
| TFC240524P00040000 | 2024-05-22 3:49PM EDT | 40.00 | 1.22 | 1.35 | 2.37 | 0.00 | - | 4 | 46 | 75.78% |
| TFC240524P00040500 | 2024-05-22 10:20AM EDT | 40.50 | 1.35 | 1.12 | 2.56 | 0.00 | - | 1 | 241 | 130.47% |
| TFC240524P00041000 | 2024-05-22 3:58PM EDT | 41.00 | 2.10 | 1.79 | 2.86 | 0.00 | - | 1 | 18 | 103.13% |
| TFC240524P00041500 | 2024-05-13 10:18AM EDT | 41.50 | 2.07 | 2.23 | 3.35 | 0.00 | - | 1 | 1 | 113.28% |
© 2024 Yahoo. All rights reserved.