Options Chain for TRUIST FINL CORP COM (TFC) - $43.15 as of 9/6/2024 3:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.90 | 25.90 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 20.00 | 21.35 | 22.80 | 15.53 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:48 PM EST |
| 22.50 | 19.45 | 19.75 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 25.00 | 16.00 | 17.25 | 13.30 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:48 PM EST |
| 27.50 | 13.75 | 16.60 | 8.16 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 2/26/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 11.10 | 12.85 | 11.81 | 0.00 | 0.00% | 0 | 35 | 1.52 | 1.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:48 PM EST |
| 32.50 | 9.25 | 9.75 | 9.75 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:48 PM EST |
| 33.00 | 8.95 | 9.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 34.00 | 6.30 | 9.25 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 35.00 | 6.95 | 8.25 | 9.10 | 0.00 | 0.00% | 0 | 29 | 0.98 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 36.00 | 4.20 | 6.30 | 8.70 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.99 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 36.50 | 5.50 | 5.85 | % | 0 | 0 | 0.80 | 0.98 | 0.02 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 37.00 | 3.20 | 6.40 | % | 0 | 0 | 0.86 | 0.97 | 0.02 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 37.50 | 3.70 | 5.80 | 5.37 | -0.89 | -14.22% | 2 | 1,164 | 0.44 | 0.96 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 38.00 | 2.84 | 4.40 | % | 0 | 0 | 0.45 | 0.94 | 0.04 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 38.50 | 2.17 | 4.85 | % | 0 | 0 | 0.40 | 0.92 | 0.06 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 39.00 | 3.15 | 5.30 | % | 0 | 0 | 0.38 | 0.89 | 0.07 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 39.50 | 2.66 | 3.50 | % | 0 | 0 | 0.36 | 0.85 | 0.09 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 40.00 | 2.11 | 2.51 | 2.42 | -1.06 | -30.46% | 20 | 2,727 | 0.36 | 0.80 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 40.50 | 1.51 | 2.16 | 4.07 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.75 | 0.12 | -0.04 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 41.00 | 1.64 | 1.73 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.69 | 0.14 | -0.04 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 41.50 | 1.33 | 1.37 | 1.31 | -0.87 | -39.91% | 55 | 92 | 0.30 | 0.62 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 42.00 | 1.03 | 1.07 | 1.02 | -0.94 | -47.96% | 38 | 374 | 0.29 | 0.54 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 42.50 | 0.76 | 0.81 | 0.74 | -0.67 | -47.52% | 98 | 7,449 | 0.28 | 0.46 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 43.00 | 0.54 | 0.60 | 0.53 | -0.60 | -53.10% | 76 | 104 | 0.28 | 0.37 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 43.50 | 0.36 | 0.42 | 0.54 | -0.56 | -50.91% | 19 | 162 | 0.27 | 0.29 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 44.00 | 0.24 | 0.29 | 0.68 | 0.00 | 0.00% | 0 | 3,738 | 0.27 | 0.22 | 0.13 | -0.02 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 44.50 | 0.14 | 0.22 | 0.20 | -0.24 | -54.55% | 23 | 172 | 0.27 | 0.16 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 0.10 | 0.13 | 0.10 | -0.23 | -69.70% | 1,047 | 9,174 | 0.27 | 0.11 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 45.50 | 0.04 | 0.08 | 0.10 | -0.15 | -60.00% | 2 | 4,585 | 0.25 | 0.07 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 46.00 | 0.03 | 0.05 | 0.05 | -0.10 | -66.67% | 21 | 203 | 0.26 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 46.50 | 0.01 | 0.06 | 0.23 | 0.00 | 0.00% | 0 | 45 | 0.27 | 0.03 | 0.03 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | -0.11 | -78.58% | 2 | 100 | 0.33 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 47.50 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 3,434 | 0.32 | 0.01 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 48.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 48.50 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 49.00 | 0.00 | 0.42 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,290 | 0.43 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 51.00 | 0.00 | 1.13 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 52.00 | 0.00 | 0.39 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.68 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 7 | 2.64 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 200 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 311 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 27.50 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 554 | 1.14 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 494 | 0.93 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 32.50 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 2,104 | 0.67 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 33.00 | 0.00 | 0.07 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 34.00 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 0.03 | 0.08 | 0.05 | +0.02 | +66.67% | 208 | 2,013 | 0.51 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 36.00 | 0.02 | 0.09 | % | 0 | 0 | 0.45 | -0.01 | 0.01 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 36.50 | 0.04 | 0.10 | % | 0 | 0 | 0.44 | -0.02 | 0.02 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 37.00 | 0.06 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 82 | 0.42 | -0.03 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 37.50 | 0.08 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 1,181 | 0.40 | -0.04 | 0.03 | -0.02 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 38.00 | 0.10 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 1,002 | 0.38 | -0.06 | 0.04 | -0.02 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 38.50 | 0.13 | 0.17 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.08 | 0.06 | -0.02 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 39.00 | 0.17 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.36 | -0.11 | 0.07 | -0.03 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 39.50 | 0.21 | 0.28 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.15 | 0.09 | -0.03 | 8/22/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 0.29 | 0.36 | 0.35 | +0.18 | +105.89% | 2 | 1,651 | 0.34 | -0.20 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 40.50 | 0.40 | 0.47 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.25 | 0.12 | -0.04 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 41.00 | 0.51 | 0.59 | 0.56 | +0.42 | +300.00% | 9 | 47 | 0.32 | -0.31 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 41.50 | 0.69 | 0.75 | 0.74 | +0.44 | +146.67% | 10 | 87 | 0.31 | -0.38 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 42.00 | 0.89 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 140 | 0.30 | -0.46 | 0.16 | -0.04 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 42.50 | 1.12 | 1.19 | 1.19 | +0.54 | +83.08% | 41 | 1,279 | 0.30 | -0.54 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 43.00 | 1.41 | 1.48 | 1.38 | +0.55 | +66.27% | 26 | 121 | 0.29 | -0.63 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 43.50 | 1.47 | 1.89 | 1.10 | 0.00 | 0.00% | 0 | 321 | 0.34 | -0.71 | 0.15 | -0.03 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 44.00 | 1.91 | 2.28 | 2.10 | +0.65 | +44.83% | 8 | 213 | 0.24 | -0.78 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 44.50 | 2.38 | 2.81 | 1.31 | 0.00 | 0.00% | 0 | 151 | 0.40 | -0.84 | 0.10 | -0.02 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 2.26 | 3.10 | 1.22 | 0.00 | 0.00% | 0 | 1,224 | 0.31 | -0.89 | 0.08 | -0.01 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 45.50 | 2.16 | 3.55 | 1.36 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.93 | 0.06 | -0.01 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 46.00 | 2.45 | 4.75 | % | 0 | 0 | 0.38 | -0.96 | 0.04 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 46.50 | 4.20 | 5.35 | % | 0 | 0 | 0.71 | -0.97 | 0.03 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 47.00 | 4.85 | 5.05 | % | 0 | 0 | 0.40 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 47.50 | 5.00 | 5.80 | 3.33 | 0.00 | 0.00% | 0 | 26 | 0.43 | -0.99 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 48.00 | 5.10 | 6.20 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 48.50 | 6.00 | 8.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 49.00 | 6.20 | 7.85 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 50.00 | 7.50 | 8.15 | 8.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:48 PM EST |
| 51.00 | 8.70 | 9.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 52.00 | 9.10 | 10.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 55.00 | 12.80 | 13.95 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:48 PM EST |