Stocks Options

LAST PRICE
40.1800
TODAY'S CHANGE (%)
Trending Up0.7900 (2.0056%)

Bid / Lots
40.1500/ 3
Ask / Lots
40.3100/ 1
Open / Previous Close
39.8900 / 39.3900
Day Range
Low 39.6750
High 40.1900
52 Week Range
Low 26.5650
High 40.3450
Volume
6,215,488
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.607

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$22.60In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$20.10In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
TFCIn the Money	$17.60In the Money	$19.90In the Money	$15.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$15.10In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,479Out of the Money
TFCIn the Money	$13.10In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.60In the Money	$12.75In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
TFCIn the Money	$12.10In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.05In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
TFCIn the Money	$10.10In the Money	$11.20In the Money	$9.60In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$30.00	TFCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	395Out of the Money
TFCIn the Money	$9.60In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TFCIn the Money	$9.10In the Money	$11.15In the Money	$7.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	TFCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
TFCIn the Money	$8.60In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	TFCOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
TFCIn the Money	$8.10In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
TFCIn the Money	$7.60In the Money	$8.65In the Money	$6.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,007Out of the Money
TFCIn the Money	$7.10In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	20Out of the Money
TFCIn the Money	$6.60In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	TFCOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
TFCIn the Money	$6.10In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TFCIn the Money	$5.60In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	TFCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
TFCIn the Money	$5.10In the Money	$6.50In the Money	$4.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	TFCOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	9,592Out of the Money
TFCIn the Money	$4.60In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	TFCOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	927Out of the Money
TFCIn the Money	$4.10In the Money	$4.25In the Money	$3.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	TFCOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	311Out of the Money
TFCIn the Money	$3.60In the Money	$4.00In the Money	$1.51In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	8Out of the Money	576Out of the Money
TFCIn the Money	$3.10In the Money	$3.25In the Money	$2.09In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	20Out of the Money	427Out of the Money
TFCIn the Money	$2.00In the Money	$2.94In the Money	$2.22In the Money	$0.07In the Money	3In the Money	378In the Money	Filter Table By Strike Price of$37.50	TFCNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.04Near the Money	13Near the Money	4,046Near the Money
TFCIn the Money	$1.61In the Money	$2.43In the Money	$1.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.00	TFCNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.09Near the Money	15Near the Money	249Near the Money
TFCIn the Money	$1.61In the Money	$2.01In the Money	$1.35In the Money	$0.22In the Money	41In the Money	167In the Money	Filter Table By Strike Price of$38.50	TFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.15Near the Money	26Near the Money	1,290Near the Money
TFCIn the Money	$1.16In the Money	$1.46In the Money	$0.90In the Money	$0.18In the Money	171In the Money	971In the Money	Filter Table By Strike Price of$39.00	TFCNear the Money	$0.03Near the Money	$0.04Near the Money	$0.08Near the Money	$-0.26Near the Money	13Near the Money	591Near the Money
TFCIn the Money	$0.75In the Money	$0.98In the Money	$0.73In the Money	$0.31In the Money	385In the Money	2,229In the Money	Filter Table By Strike Price of$39.50	TFCNear the Money	$0.07Near the Money	$0.10Near the Money	$0.13Near the Money	$-0.45Near the Money	488Near the Money	1,665Near the Money
TFCUnderlying issue's last price	$0.39Underlying issue's last price	$0.42Underlying issue's last price	$0.41Underlying issue's last price	$0.14Underlying issue's last price	1,144Underlying issue's last price	15,815Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	TFCUnderlying issue's last price	$0.20Underlying issue's last price	$0.23Underlying issue's last price	$0.29Underlying issue's last price	$-0.59Underlying issue's last price	129Underlying issue's last price	303Underlying issue's last price
TFCNear the Money	$0.16Near the Money	$0.18Near the Money	$0.17Near the Money	$0.02Near the Money	99Near the Money	1,099Near the Money	Filter Table By Strike Price of$40.50	TFCIn the Money	$0.45In the Money	$0.49In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.05Near the Money	$0.07Near the Money	$0.03Near the Money	$-0.04Near the Money	47Near the Money	2,072Near the Money	Filter Table By Strike Price of$41.00	TFCIn the Money	$0.68In the Money	$1.08In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.03Near the Money	20Near the Money	27Near the Money	Filter Table By Strike Price of$41.50	TFCIn the Money	$1.28In the Money	$1.45In the Money	$2.00In the Money	$0.00In the Money	---In the Money	1In the Money
TFCNear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	30Near the Money	678Near the Money	Filter Table By Strike Price of$42.00	TFCIn the Money	$1.51In the Money	$2.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	151Near the Money	1,916Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$1.92In the Money	$2.42In the Money	$3.00In the Money	$0.00In the Money	---In the Money	11In the Money
TFCNear the Money	$0.00Near the Money	$0.29Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$2.60In the Money	$2.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$2.73In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$2.96In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	56Out of the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$3.80In the Money	$4.95In the Money	$6.45In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$4.80In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$5.80In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$47.50	TFCIn the Money	$6.30In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$6.80In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$50.00	TFCIn the Money	$8.80In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	TFCIn the Money	$13.80In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Truist Financial Corp
NYSE:TFCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)