Stocks Options

LAST PRICE
42.2600
TODAY'S CHANGE (%)
Trending Up0.7700 (1.8559%)

Bid / Lots
42.2500/ 11
Ask / Lots
42.2600/ 3
Open / Previous Close
42.2200 / 41.4900
Day Range
Low 41.9850
High 42.6100
52 Week Range
Low 26.5650
High 45.3090
Volume
3,084,176
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 27.727

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$17.20In the Money	$17.35In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.20In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.20In the Money	$11.35In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$10.20In the Money	$10.35In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.20In the Money	$9.35In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.20In the Money	$8.35In the Money	$8.35In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$34.00	TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.20In the Money	$7.35In the Money	$7.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$35.00	TFCOut of the Money	---Out of the Money	$0.04Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TFCIn the Money	$5.40In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	TFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.20In 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$37.00	TFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.30In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	TFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,348Out of the Money
TFCIn the Money	$4.20In the Money	$4.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	TFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$3.70In the Money	$3.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$2.57In the Money	$3.30In the Money	$2.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	TFCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TFCIn the Money	$2.58In the Money	$2.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	TFCNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
TFCIn the Money	$2.07In the Money	$2.33In the Money	$2.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	1,183Near the Money
TFCIn the Money	$1.69In the Money	$1.83In the Money	$1.95In the Money	$0.98In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	1Near the Money	115Near the Money
TFCIn the Money	$1.20In the Money	$1.34In the Money	$1.47In the Money	$0.92In the Money	10In the Money	25In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	---Near the Money	$0.04Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	1,071Near the Money
TFCIn the Money	$0.61In the Money	$0.84In the Money	$0.66In the Money	$0.39In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.56Near the Money	7Near the Money	728Near the Money
TFCUnderlying issue's last price	$0.24Underlying issue's last price	$0.32Underlying issue's last price	$0.30Underlying issue's last price	$0.16Underlying issue's last price	65Underlying issue's last price	141Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	TFCUnderlying issue's last price	$0.01Underlying issue's last price	$0.04Underlying issue's last price	$0.01Underlying issue's last price	$-0.82Underlying issue's last price	53Underlying issue's last price	178Underlying issue's last price
TFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.03Near the Money	135Near the Money	599Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$0.23In the Money	$0.30In the Money	$0.23In the Money	$-0.87In the Money	14In the Money	463In the Money
TFCNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	292Near the Money	653Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$0.67In the Money	$0.96In the Money	$0.89In the Money	$-0.92In the Money	2In the Money	66In the Money
TFCNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	104Near the Money	279Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$0.95In the Money	$1.34In the Money	$1.10In the Money	$0.00In the Money	---In the Money	235In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	109Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$1.51In the Money	$1.86In the Money	$1.58In the Money	$-0.09In the Money	1In the Money	1In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$1.90In the Money	$2.33In the Money	$2.10In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	140Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$2.46In the Money	$4.15In the Money	$3.60In the Money	$0.00In the Money	---In the Money	2In the Money
TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$3.15In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$2.36In the Money	$4.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$4.15In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$4.65In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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$47.50	TFCIn the Money	$5.15In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$5.65In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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$48.50	TFCIn the Money	$6.15In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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	$6.65In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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$49.50	TFCIn the Money	$7.15In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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$50.00	TFCIn the Money	$7.65In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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$51.00	TFCIn the Money	$8.65In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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$52.00	TFCIn the Money	$9.65In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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$53.00	TFCIn the Money	$10.65In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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$54.00	TFCIn the Money	$11.70In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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	$12.65In the Money	$12.80In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)