Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,629.62 +332.91 (+0.50%) CMC Crypto 200
1,383.19 -34.68 (-2.45%)
Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621C00035000 | 2024-06-14 2:15PM EDT | 2024-06-21 | 0.81 | 0.72 | 0.76 | -0.68 | -45.64% | 128 | 5,508 | 29.40% |
| TFC240628C00035000 | 2024-05-29 9:36AM EDT | 2024-06-28 | 2.49 | 1.01 | 1.07 | 0.00 | - | - | 2 | 32.03% |
| TFC240705C00035000 | 2024-06-14 1:58PM EDT | 2024-07-05 | 1.23 | 1.15 | 2.51 | -0.35 | -22.15% | 14 | 3 | 70.02% |
| TFC240712C00035000 | 2024-06-13 1:46PM EDT | 2024-07-12 | 2.10 | 1.33 | 1.80 | 0.00 | - | 35 | 34 | 41.55% |
| TFC240719C00035000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.51 | 1.49 | 1.54 | -0.80 | -34.63% | 40 | 697 | 30.91% |
| TFC240816C00035000 | 2024-06-13 2:01PM EDT | 2024-08-16 | 2.59 | 1.75 | 2.00 | 0.00 | - | 1 | 1 | 30.91% |
| TFC240920C00035000 | 2024-06-14 12:53PM EDT | 2024-09-20 | 2.40 | 2.22 | 2.31 | -0.44 | -15.49% | 13 | 925 | 29.00% |
| TFC241018C00035000 | 2024-06-12 10:12AM EDT | 2024-10-18 | 3.43 | 2.56 | 2.68 | 0.00 | - | - | 8 | 30.08% |
| TFC241220C00035000 | 2024-06-14 10:35AM EDT | 2024-12-20 | 3.25 | 2.82 | 3.40 | -1.35 | -29.35% | 5 | 367 | 31.71% |
| TFC250117C00035000 | 2024-06-14 1:57PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.40 | -1.00 | -22.73% | 53 | 4,415 | 29.59% |
| TFC250620C00035000 | 2024-06-11 10:10AM EDT | 2025-06-20 | 4.22 | 4.10 | 4.40 | 0.00 | - | 11 | 2,056 | 29.74% |
| TFC260116C00035000 | 2024-06-13 1:41PM EDT | 2026-01-16 | 5.73 | 4.95 | 5.45 | 0.00 | - | 1 | 505 | 29.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621P00035000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.23 | 0.27 | 0.30 | +0.11 | +91.67% | 111 | 7,422 | 26.56% |
| TFC240628P00035000 | 2024-06-14 3:35PM EDT | 2024-06-28 | 0.49 | 0.35 | 0.58 | +0.23 | +88.46% | 13 | 153 | 29.00% |
| TFC240705P00035000 | 2024-06-14 3:29PM EDT | 2024-07-05 | 0.61 | 0.45 | 1.09 | +0.30 | +96.77% | 6 | 30 | 39.06% |
| TFC240712P00035000 | 2024-06-14 12:23PM EDT | 2024-07-12 | 0.79 | 0.78 | 1.22 | +0.33 | +71.74% | 11 | 35 | 37.06% |
| TFC240719P00035000 | 2024-06-14 2:57PM EDT | 2024-07-19 | 0.87 | 0.90 | 0.93 | +0.30 | +52.63% | 250 | 2,221 | 26.22% |
| TFC240726P00035000 | 2024-06-14 1:30PM EDT | 2024-07-26 | 1.00 | 1.03 | 1.16 | +0.27 | +36.99% | 36 | 169 | 28.81% |
| TFC240816P00035000 | 2024-06-14 2:36PM EDT | 2024-08-16 | 1.44 | 1.46 | 1.51 | +0.32 | +28.57% | 108 | 141 | 29.52% |
| TFC240920P00035000 | 2024-06-14 10:11AM EDT | 2024-09-20 | 1.75 | 1.80 | 1.86 | +0.45 | +34.62% | 2 | 1,043 | 28.47% |
| TFC241018P00035000 | 2024-06-13 10:52AM EDT | 2024-10-18 | 1.63 | 2.00 | 2.12 | 0.00 | - | 1 | 2 | 28.25% |
| TFC241115P00035000 | 2024-06-11 2:03PM EDT | 2024-11-15 | 2.30 | 2.40 | 2.60 | 0.00 | - | 2 | 50 | 30.86% |
| TFC241220P00035000 | 2024-06-14 12:59PM EDT | 2024-12-20 | 2.62 | 2.68 | 2.79 | +0.51 | +24.17% | 31 | 1,347 | 29.74% |
| TFC250117P00035000 | 2024-06-12 2:49PM EDT | 2025-01-17 | 2.34 | 2.86 | 2.97 | 0.00 | - | 5 | 1,412 | 29.42% |
| TFC250620P00035000 | 2024-06-05 11:41AM EDT | 2025-06-20 | 3.49 | 3.85 | 4.45 | 0.00 | - | 1 | 246 | 33.07% |
| TFC260116P00035000 | 2024-05-30 9:53AM EDT | 2026-01-16 | 4.40 | 3.05 | 6.00 | 0.00 | - | 10 | 376 | 35.34% |
© 2024 Yahoo. All rights reserved.