Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,874.10 +784.19 (+1.24%) CMC Crypto 200
1,323.98 +47.00 (+3.68%)
Truist Financial Corporation (TFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510C00040000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | 0.00 | - | 91 | 587 | 20.61% |
| TFC240517C00040000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.22 | +0.05 | +27.78% | 106 | 14,938 | 20.70% |
| TFC240524C00040000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 0.36 | 0.34 | 0.37 | -0.03 | -7.69% | 2 | 522 | 21.73% |
| TFC240531C00040000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 0.48 | 0.44 | 0.48 | +0.10 | +26.32% | 23 | 265 | 21.73% |
| TFC240607C00040000 | 2024-05-02 3:07PM EDT | 2024-06-07 | 0.52 | 0.59 | 0.70 | 0.00 | - | 7 | 28 | 24.37% |
| TFC240621C00040000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.89 | 0.85 | 0.88 | +0.13 | +17.11% | 3,179 | 29,016 | 23.93% |
| TFC240719C00040000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 1.37 | 1.31 | 1.35 | +0.22 | +19.13% | 67 | 2,240 | 25.88% |
| TFC240920C00040000 | 2024-05-03 12:51PM EDT | 2024-09-20 | 2.05 | 2.01 | 2.09 | +0.19 | +10.22% | 28 | 1,418 | 26.98% |
| TFC241220C00040000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 2.99 | 2.94 | 3.00 | +0.32 | +11.99% | 9 | 879 | 28.39% |
| TFC250117C00040000 | 2024-05-03 1:36PM EDT | 2025-01-17 | 3.26 | 3.20 | 3.30 | +0.28 | +9.40% | 20 | 3,018 | 29.10% |
| TFC250620C00040000 | 2024-05-02 2:00PM EDT | 2025-06-20 | 4.10 | 2.37 | 4.30 | +0.30 | +7.89% | 12 | 239 | 29.11% |
| TFC260116C00040000 | 2024-05-03 11:36AM EDT | 2026-01-16 | 5.15 | 5.10 | 5.30 | +0.51 | +10.99% | 1 | 92 | 28.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240510P00040000 | 2024-04-25 1:14PM EDT | 2024-05-10 | 2.77 | 1.63 | 1.79 | 0.00 | - | 2 | 457 | 51.56% |
| TFC240517P00040000 | 2024-04-17 11:41AM EDT | 2024-05-17 | 5.17 | 1.73 | 2.38 | 0.00 | - | 1 | 297 | 56.69% |
| TFC240621P00040000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 2.19 | 2.22 | 2.36 | -0.31 | -12.40% | 10 | 791 | 29.93% |
| TFC240719P00040000 | 2024-05-03 2:15PM EDT | 2024-07-19 | 2.58 | 2.52 | 2.75 | -0.15 | -5.49% | 7 | 538 | 29.44% |
| TFC240920P00040000 | 2024-05-01 10:13AM EDT | 2024-09-20 | 4.10 | 3.35 | 3.45 | 0.00 | - | 1 | 533 | 29.19% |
| TFC241220P00040000 | 2024-04-10 9:44AM EDT | 2024-12-20 | 5.20 | 4.25 | 4.35 | 0.00 | - | 35 | 134 | 30.03% |
| TFC250117P00040000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 4.50 | 4.40 | 4.55 | 0.00 | - | 48 | 1,582 | 29.90% |
| TFC250620P00040000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 5.55 | 5.20 | 5.65 | 0.00 | - | 1 | 50 | 30.36% |
| TFC260116P00040000 | 2024-04-29 10:02AM EDT | 2026-01-16 | 7.17 | 6.40 | 6.50 | 0.00 | - | 2 | 192 | 28.94% |
© 2024 Yahoo. All rights reserved.