Stocks Options

LAST PRICE
36.1700
TODAY'S CHANGE (%)
Trending Down-0.2500 (-0.6864%)

Bid / Lots
35.9500/ 1
Ask / Lots
36.5100/ 1
Open / Previous Close
36.1500 / 36.4200
Day Range
Low 36.0400
High 36.6550
52 Week Range
Low 26.5650
High 40.5100
Volume
4,814,790
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 30.372

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$20.00In the Money	$23.30In the Money	$21.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	TFCOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money
TFCIn the Money	$17.00In the Money	$20.80In the Money	$18.75In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	998Out of the Money
TFCIn the Money	$14.45In the Money	$18.35In the Money	$19.55In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$20.00	TFCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	565Out of the Money
TFCIn the Money	$12.70In the Money	$15.10In the Money	$14.45In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	918Out of the Money
TFCIn the Money	$11.15In the Money	$12.40In the Money	$11.42In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$25.00	TFCOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,706Out of the Money
TFCIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.15In the Money	$10.45In the Money	$10.75In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$27.50	TFCOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,296Out of the Money
TFCIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.20In the Money	$6.35In the Money	$10.11In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$30.00	TFCOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	4,524Out of the Money
TFCIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.20In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	TFCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	684Out of the Money
TFCIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.20In the Money	$4.40In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	8Out of the Money	201Out of the Money
TFCIn the Money	$2.95In the Money	$3.90In the Money	$4.01In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$32.50	TFCOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,422Out of the Money
TFCIn the Money	$2.85In the Money	$3.45In 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	$0.04Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.01Out of the Money	1Out of the Money	207Out of the Money
TFCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	TFCNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TFCIn the Money	$1.94In the Money	$2.47In the Money	$2.64In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	TFCNear the Money	$0.09Near the Money	$0.12Near the Money	$0.09Near the Money	$-0.07Near the Money	12Near the Money	36Near the Money
TFCIn the Money	$1.44In the Money	$2.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	TFCNear the Money	$0.15Near the Money	$0.17Near the Money	$0.14Near the Money	$-0.03Near the Money	2Near the Money	129Near the Money
TFCIn the Money	$1.50In the Money	$1.61In the Money	$1.63In the Money	$-0.19In the Money	9In the Money	5,068In the Money	Filter Table By Strike Price of$35.00	TFCNear the Money	$0.24Near the Money	$0.27Near the Money	$0.23Near the Money	$-0.02Near the Money	3Near the Money	7,422Near the Money
TFCIn the Money	$1.12In the Money	$1.16In the Money	$1.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$35.50	TFCNear the Money	$0.38Near the Money	$0.41Near the Money	$0.32Near the Money	$-0.05Near the Money	2Near the Money	239Near the Money
TFCUnderlying issue's last price	$0.81Underlying issue's last price	$0.85Underlying issue's last price	$0.83Underlying issue's last price	$-0.31Underlying issue's last price	10Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$36.00Underlying issue's last price	TFCUnderlying issue's last price	$0.57Underlying issue's last price	$0.61Underlying issue's last price	$0.58Underlying issue's last price	$0.07Underlying issue's last price	107Underlying issue's last price	97Underlying issue's last price
TFCNear the Money	$0.57Near the Money	$0.60Near the Money	$0.59Near the Money	$-0.21Near the Money	16Near the Money	477Near the Money	Filter Table By Strike Price of$36.50	TFCIn the Money	$0.81In the Money	$0.85In the Money	$0.82In the Money	$0.11In the Money	114In the Money	806In the Money
TFCNear the Money	$0.37Near the Money	$0.40Near the Money	$0.52Near the Money	$-0.01Near the Money	67Near the Money	448Near the Money	Filter Table By Strike Price of$37.00	TFCIn the Money	$1.13In the Money	$1.17In the Money	$1.04In the Money	$-0.01In the Money	106In the Money	547In the Money
TFCNear the Money	$0.22Near the Money	$0.26Near the Money	$0.24Near the Money	$-0.12Near the Money	37Near the Money	16,627Near the Money	Filter Table By Strike Price of$37.50	TFCIn the Money	$1.46In the Money	$1.91In the Money	$1.49In the Money	$0.26In the Money	1In the Money	4,043In the Money
TFCNear the Money	$0.13Near the Money	$0.16Near the Money	$0.23Near the Money	$0.01Near the Money	3Near the Money	303Near the Money	Filter Table By Strike Price of$38.00	TFCIn the Money	$1.77In the Money	$2.04In the Money	$1.77In the Money	$0.16In the Money	40In the Money	292In the Money
TFCNear the Money	$0.07Near the Money	$0.09Near the Money	$0.10Near the Money	$-0.08Near the Money	12Near the Money	749Near the Money	Filter Table By Strike Price of$38.50	TFCIn the Money	$2.28In the Money	$2.51In the Money	$2.08In the Money	$0.41In the Money	296In the Money	859In the Money
TFCNear the Money	$0.04Near the Money	$0.06Near the Money	$0.07Near the Money	$-0.04Near the Money	8Near the Money	1,786Near the Money	Filter Table By Strike Price of$39.00	TFCIn the Money	$2.78In the Money	$4.95In the Money	$2.66In the Money	$1.05In the Money	7In the Money	151In the Money
TFCOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3,077Out of the Money	Filter Table By Strike Price of$39.50	TFCIn the Money	$3.25In the Money	$3.55In the Money	$1.61In the Money	$0.00In the Money	---In the Money	96In the Money
TFCOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	97Out of the Money	37,859Out of the Money	Filter Table By Strike Price of$40.00	TFCIn the Money	$3.75In the Money	$4.55In the Money	$3.65In the Money	$0.07In the Money	1In the Money	479In the Money
TFCOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$40.50	TFCIn the Money	$2.68In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$41.00	TFCIn the Money	$3.80In the Money	$5.20In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	6,073Out of the Money	Filter Table By Strike Price of$41.50	TFCIn the Money	$5.25In the Money	$6.25In the Money	$3.37In the Money	$0.00In the Money	---In the Money	1In the Money
TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	2,617Out of the Money	Filter Table By Strike Price of$42.00	TFCIn the Money	$5.75In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	13,352Out of the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$6.25In the Money	$6.45In the Money	$4.33In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$6.75In 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	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$7.25In the Money	$7.95In 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	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$7.75In the Money	$8.25In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	2,565Out of the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$8.75In the Money	$9.70In the Money	$5.46In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.14Out 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	$9.75In the Money	$10.35In 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	$0.13Out 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	$10.75In the Money	$12.20In 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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,213Out of the Money	Filter Table By Strike Price of$47.50	TFCIn the Money	$11.25In the Money	$12.40In the Money	$9.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$11.75In the Money	$12.80In 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	$0.03Out 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$49.00	TFCIn the Money	$12.75In the Money	$13.90In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	725Out of the Money	Filter Table By Strike Price of$50.00	TFCIn the Money	$13.75In the Money	$14.55In the Money	$18.40In 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	41Out of the Money	Filter Table By Strike Price of$55.00	TFCIn the Money	$18.75In the Money	$19.95In the Money	$17.75In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)