Stocks Options

LAST PRICE
40.1500
TODAY'S CHANGE (%)
Trending Down-0.0300 (-0.0747%)

Bid / Lots
40.1500/ 3
Ask / Lots
40.5800/ 1
Open / Previous Close
40.0200 / 40.1800
Day Range
Low 39.9550
High 40.3000
52 Week Range
Low 26.5650
High 40.3450
Volume
7,700,338
above 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 31.552

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	$22.00In the Money	$24.80In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$18.30In the Money	$21.70In 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	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
TFCIn the Money	$16.55In the Money	$19.60In 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	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$13.15In the Money	$15.40In 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	$11.30In the Money	$13.30In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.65In the Money	$14.00In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
TFCIn the Money	$11.60In the Money	$13.35In 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	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.45In the Money	$12.85In 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	$1.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
TFCIn the Money	$9.25In the Money	$12.30In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	395Out of the Money
TFCIn the Money	$9.05In the Money	$11.80In 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	$1.60Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TFCIn the Money	$7.20In the Money	$9.30In 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	$0.02Out 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	$8.80In 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	$7.35In the Money	$8.30In 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	$6.30In the Money	$7.80In 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	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	3,007Out of the Money
TFCIn the Money	$5.30In the Money	$9.00In 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	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TFCIn the Money	$5.05In the Money	$8.00In 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	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
TFCIn the Money	$5.45In the Money	$8.00In 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	$1.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TFCIn the Money	$4.95In the Money	$5.75In 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	$4.20In the Money	$5.40In 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	$0.61Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9,592Out of the Money
TFCIn the Money	$4.30In the Money	$6.65In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	927Out of the Money
TFCIn the Money	$3.40In the Money	$4.30In the Money	$4.10In the Money	$0.49In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$36.00	TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money
TFCIn the Money	$2.99In the Money	$3.80In 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	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money
TFCIn the Money	$2.78In the Money	$3.30In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	427Out of the Money
TFCIn the Money	$2.02In the Money	$4.55In the Money	$2.71In the Money	$0.49In the Money	3In the Money	375In the Money	Filter Table By Strike Price of$37.50	TFCNear the Money	$0.00Near the Money	$0.20Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	4,045Near the Money
TFCIn the Money	$1.86In the Money	$2.28In 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	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	5Near the Money	255Near the Money
TFCIn the Money	$1.40In the Money	$2.24In the Money	$1.70In the Money	$0.35In the Money	1In the Money	165In the Money	Filter Table By Strike Price of$38.50	TFCNear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	9Near the Money	1,282Near the Money
TFCIn the Money	$1.16In the Money	$1.29In the Money	$1.52In the Money	$0.62In the Money	15In the Money	853In the Money	Filter Table By Strike Price of$39.00	TFCNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.06Near the Money	5Near the Money	595Near the Money
TFCIn the Money	$0.64In the Money	$0.80In the Money	$0.79In the Money	$0.06In the Money	32In the Money	1,968In the Money	Filter Table By Strike Price of$39.50	TFCNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.10Near the Money	50Near the Money	1,619Near the Money
TFCUnderlying issue's last price	$0.27Underlying issue's last price	$0.31Underlying issue's last price	$0.31Underlying issue's last price	$-0.10Underlying issue's last price	771Underlying issue's last price	15,796Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	TFCUnderlying issue's last price	$0.11Underlying issue's last price	$0.13Underlying issue's last price	$0.12Underlying issue's last price	$-0.17Underlying issue's last price	260Underlying issue's last price	379Underlying issue's last price
TFCNear the Money	$0.06Near the Money	$0.08Near the Money	$0.10Near the Money	$-0.07Near the Money	168Near the Money	1,158Near the Money	Filter Table By Strike Price of$40.50	TFCIn the Money	$0.36In the Money	$0.56In 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	$0.02Near the Money	$-0.01Near the Money	25Near the Money	2,112Near the Money	Filter Table By Strike Price of$41.00	TFCIn the Money	$0.74In the Money	$0.98In 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	---Near the Money	47Near the Money	Filter Table By Strike Price of$41.50	TFCIn the Money	$0.46In the Money	$1.80In the Money	$2.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.00Near the Money	$0.10Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	689Near the Money	Filter Table By Strike Price of$42.00	TFCIn the Money	$1.68In the Money	$1.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,914Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$1.76In the Money	$2.43In the Money	$3.00In the Money	$0.00In the Money	---In the Money	10In the Money
TFCNear the Money	$0.00Near the Money	$1.00Near 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	$1.89In the Money	$2.98In 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	$1.25Out 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	$2.06In the Money	$4.90In 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	$0.01Out 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	$2.92In the Money	$4.20In 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	52Out of the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$4.75In the Money	$5.50In 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	$0.01Out 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	$5.70In the Money	$6.80In 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	$1.25Out 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	$5.75In the Money	$8.90In 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	$1.25Out 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	$6.25In the Money	$7.45In 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	$1.60Out 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	$6.05In the Money	$9.00In 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	$0.23Out 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	$8.75In the Money	$10.60In 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	$0.23Out 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	$14.70In the Money	$17.00In 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)