Options Chain for TRUIST FINL CORP COM (TFC) - $37.97 as of 4/26/2024 3:50:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.90 | 22.65 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 17.35 | 19.25 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 22.50 | 14.65 | 16.85 | 15.40 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 13.15 | 15.45 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 27.00 | 11.15 | 13.15 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 27.50 | 10.65 | 10.80 | 8.35 | 0.00 | 0.00% | 0 | 31 | 1.01 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 28.00 | 9.15 | 10.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 29.00 | 9.15 | 11.05 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 7.15 | 10.35 | 6.71 | 0.00 | 0.00% | 0 | 205 | 0.79 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 30.50 | 7.65 | 9.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 31.00 | 6.90 | 9.40 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 31.50 | 6.65 | 8.75 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 32.00 | 4.25 | 7.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 32.50 | 4.70 | 6.80 | 4.30 | 0.00 | 0.00% | 0 | 789 | 0.58 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 33.00 | 3.30 | 6.45 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 33.50 | 3.70 | 6.40 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 34.00 | 4.20 | 4.35 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 34.50 | 3.70 | 5.10 | % | 0 | 0 | 0.67 | 0.99 | 0.06 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 3.25 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 2,414 | 0.37 | 0.94 | 0.11 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 35.50 | 2.26 | 4.45 | % | 0 | 0 | 0.17 | 0.89 | 0.12 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 36.00 | 2.16 | 2.80 | % | 0 | 0 | 0.39 | 0.82 | 0.13 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 36.50 | 1.94 | 2.20 | 1.51 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.75 | 0.15 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 37.00 | 1.54 | 1.62 | 1.79 | +0.21 | +13.30% | 46 | 437 | 0.29 | 0.67 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 37.50 | 1.23 | 1.27 | 1.27 | -0.03 | -2.31% | 38 | 10,470 | 0.28 | 0.59 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 38.00 | 0.94 | 0.98 | 1.14 | +0.27 | +31.04% | 22 | 486 | 0.28 | 0.51 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 38.50 | 0.69 | 0.73 | 0.81 | +0.21 | +35.00% | 7 | 380 | 0.27 | 0.43 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 39.00 | 0.49 | 0.52 | 0.60 | +0.04 | +7.15% | 68 | 221 | 0.26 | 0.35 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 39.50 | 0.34 | 0.36 | 0.35 | -0.03 | -7.90% | 23 | 1,033 | 0.25 | 0.27 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 0.22 | 0.25 | 0.24 | -0.03 | -11.12% | 33 | 14,778 | 0.25 | 0.20 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 40.50 | 0.15 | 0.16 | 0.16 | -0.03 | -15.79% | 5 | 810 | 0.25 | 0.15 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 41.00 | 0.09 | 0.11 | 0.19 | 0.00 | 0.00% | 0 | 1,252 | 0.25 | 0.10 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 41.50 | 0.06 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.07 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 42.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 55 | 0.25 | 0.05 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 42.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 4 | 1,503 | 0.26 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 43.00 | 0.02 | 0.03 | 0.02 | % | 2 | 0 | 0.27 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 44.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 58 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 46.00 | 0.00 | 0.21 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 104 | 0.55 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 49 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 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 | 0.19 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 101 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 2,479 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 27.00 | 0.00 | 0.19 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 201 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 423 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 30.50 | 0.02 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 31.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 194 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 31.50 | 0.04 | 0.05 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 32.00 | 0.05 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 189 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 32.50 | 0.06 | 0.07 | 0.07 | -0.03 | -30.00% | 349 | 2,883 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 33.00 | 0.07 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 33.50 | 0.09 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 34.00 | 0.10 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 44 | 0.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 34.50 | 0.14 | 0.16 | 0.24 | 0.00 | 0.00% | 0 | 29 | 0.32 | -0.01 | 0.06 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.19 | 0.21 | 0.18 | -0.10 | -35.72% | 58 | 9,715 | 0.31 | -0.06 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.50 | 0.25 | 0.28 | 0.27 | -0.13 | -32.50% | 857 | 34 | 0.30 | -0.11 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 36.00 | 0.34 | 0.37 | 0.35 | -0.09 | -20.46% | 102 | 175 | 0.29 | -0.18 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 36.50 | 0.46 | 0.49 | 0.44 | -0.16 | -26.67% | 21 | 513 | 0.29 | -0.25 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 37.00 | 0.62 | 0.65 | 0.65 | -0.14 | -17.73% | 34 | 200 | 0.28 | -0.33 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 37.50 | 0.82 | 0.87 | 0.74 | -0.26 | -26.00% | 75 | 4,666 | 0.28 | -0.41 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 38.00 | 1.08 | 1.10 | 1.05 | -0.20 | -16.00% | 37 | 20 | 0.28 | -0.49 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 38.50 | 1.36 | 1.38 | 1.24 | +0.21 | +20.39% | 21 | 500 | 0.28 | -0.57 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 39.00 | 1.52 | 1.76 | 1.29 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.65 | 0.16 | -0.02 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 39.50 | 1.93 | 2.30 | 1.65 | 0.00 | 0.00% | 0 | 44 | 0.26 | -0.73 | 0.14 | -0.02 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 2.30 | 2.98 | 5.17 | 0.00 | 0.00% | 0 | 297 | 0.35 | -0.80 | 0.12 | -0.01 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 40.50 | 2.74 | 3.15 | % | 0 | 0 | 0.31 | -0.85 | 0.10 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 41.00 | 3.05 | 4.40 | % | 0 | 0 | 0.23 | -0.90 | 0.08 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 41.50 | 2.90 | 3.90 | 3.87 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.93 | 0.06 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 42.00 | 2.39 | 5.10 | % | 0 | 0 | 0.37 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 42.50 | 2.64 | 6.05 | 4.30 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.97 | 0.03 | 0.00 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 43.00 | 5.20 | 5.35 | % | 0 | 0 | 0.43 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 44.00 | 4.65 | 6.35 | % | 0 | 0 | 0.29 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 6.15 | 7.35 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 46.00 | 6.50 | 9.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 47.50 | 8.75 | 10.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 11.95 | 13.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 15.15 | 18.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |