Stocks Options

LAST PRICE
39.9700
TODAY'S CHANGE (%)
Trending Down-0.1800 (-0.4483%)

Bid / Lots
39.8800/ 2
Ask / Lots
40.3700/ 1
Open / Previous Close
40.5100 / 40.1500
Day Range
Low 39.9250
High 40.5100
52 Week Range
Low 26.5650
High 40.5100
Volume
5,698,623
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 31.443

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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	TFCOut of the Money	---Out of the Money	$0.69Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TFCIn the Money	$14.65In the Money	$16.40In the Money	$15.40In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$22.50	TFCOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	TFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$27.00	TFCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.60In the Money	$12.05In the Money	$12.00In the Money	$0.00In the Money	75In the Money	---In the Money	Filter Table By Strike Price of$27.50	TFCOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	TFCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	TFCOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money
TFCIn the Money	$9.85In the Money	$10.15In the Money	$10.03In the Money	$0.00In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$30.00	TFCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	TFCOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
TFCIn the Money	$6.05In the Money	$9.25In the Money	$7.15In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$31.00	TFCOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	194Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	TFCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	TFCOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	84Out of the Money	---Out of the Money
TFCIn the Money	$7.35In the Money	$9.45In the Money	$6.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.50	TFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	TFCOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	TFCOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	256Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	TFCOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	TFCOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	---Out of the Money
TFCIn the Money	$4.30In the Money	$4.50In the Money	$4.45In the Money	$0.00In the Money	18,278In the Money	---In the Money	Filter Table By Strike Price of$35.00	TFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	TFCOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$36.00	TFCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
TFCIn the Money	$1.83In the Money	$2.32In the Money	$1.51In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$36.50	TFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	8Out of the Money	---Out of the Money
TFCIn the Money	$2.20In the Money	$2.55In the Money	$2.09In the Money	$0.00In the Money	1,620In the Money	---In the Money	Filter Table By Strike Price of$37.00	TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	20Near the Money	---Near the Money
TFCIn the Money	$2.02In the Money	$4.55In the Money	$2.71In the Money	$0.49In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$37.50	TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
TFCIn the Money	$1.21In the Money	$1.95In the Money	$1.26In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$38.00	TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	5Near the Money	---Near the Money
TFCIn the Money	$0.61In the Money	$2.63In the Money	$1.55In the Money	$-0.15In the Money	104In the Money	---In the Money	Filter Table By Strike Price of$38.50	TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
TFCIn the Money	$0.86In the Money	$2.54In the Money	$1.06In the Money	$-0.46In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$39.00	TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	6Near the Money	---Near the Money
TFCUnderlying issue's last price	$0.39Underlying issue's last price	$1.71Underlying issue's last price	$0.51Underlying issue's last price	$-0.28Underlying issue's last price	158Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	TFCUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$-0.01Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
TFCNear the Money	$0.01Near the Money	$0.46Near the Money	$0.02Near the Money	$-0.29Near the Money	3,785Near the Money	---Near the Money	Filter Table By Strike Price of$40.00	TFCIn the Money	$0.03In the Money	$0.08In the Money	$0.08In the Money	$-0.04In the Money	231In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	144Near the Money	---Near the Money	Filter Table By Strike Price of$40.50	TFCIn the Money	$0.45In the Money	$0.66In the Money	$0.30In the Money	$0.00In the Money	1In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$41.00	TFCIn the Money	$0.97In the Money	$1.16In the Money	$0.72In the Money	$0.00In the Money	2In 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	---Near the Money	Filter Table By Strike Price of$41.50	TFCIn the Money	$2.28In the Money	$2.43In the Money	$2.00In the Money	$0.00In the Money	1In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	---Near the Money	Filter Table By Strike Price of$42.00	TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	151Near the Money	---Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$2.99In the Money	$4.70In the Money	$3.00In the Money	$0.00In the Money	1In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$6.35In the Money	$6.90In the Money	$6.45In the Money	$0.00In the Money	1In the Money	---In the Money
TFCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	TFCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	TFCIn the Money	---In the Money	---In the Money	---In the Money	---In 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)