Stocks Options

LAST PRICE
42.0140
TODAY'S CHANGE (%)
Trending Down-0.7560 (-1.7676%)

Bid / Lots
42.0000/ 4
Ask / Lots
42.0200/ 8
Open / Previous Close
42.5100 / 42.7700
Day Range
Low 41.3300
High 42.5750
52 Week Range
Low 26.5650
High 45.3090
Volume
2,936,364
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 27.933

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	$16.95In the Money	$17.10In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.95In the Money	$12.10In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$10.95In the Money	$11.10In 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	$9.95In the Money	$10.10In 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	$8.95In the Money	$9.10In 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	---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	$7.95In the Money	$8.10In 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	$6.95In the Money	$7.10In 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	$5.95In the Money	$6.10In 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	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TFCIn the Money	$5.45In the Money	$5.60In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.95In the Money	$5.15In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.45In the Money	$4.65In 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	$0.05Out 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	$3.95In the Money	$4.10In 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	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$3.45In the Money	$3.65In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$2.99In the Money	$3.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	TFCOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	28Out of the Money	7Out of the Money
TFCIn the Money	$2.52In the Money	$2.66In 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	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.21Near the Money	4Near the Money	1Near the Money
TFCIn the Money	$2.06In the Money	$2.16In 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	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$0.05Near the Money	114Near the Money	66Near the Money
TFCIn the Money	$1.63In the Money	$1.70In the Money	$2.25In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	$0.10Near the Money	$0.15Near the Money	$0.22Near the Money	$0.17Near the Money	2Near the Money	66Near the Money
TFCIn the Money	$1.21In the Money	$1.29In the Money	$1.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.18Near the Money	$0.21Near the Money	$0.18Near the Money	$0.08Near the Money	426Near the Money	1,023Near the Money
TFCIn the Money	$0.85In the Money	$0.89In the Money	$0.74In the Money	$-0.61In the Money	8In the Money	4In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	$0.32Near the Money	$0.34Near the Money	$0.33Near the Money	$0.11Near the Money	170Near the Money	190Near the Money
TFCUnderlying issue's last price	$0.54Underlying issue's last price	$0.59Underlying issue's last price	$0.46Underlying issue's last price	$-0.49Underlying issue's last price	10Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	TFCUnderlying issue's last price	$0.50Underlying issue's last price	$0.53Underlying issue's last price	$0.51Underlying issue's last price	$0.15Underlying issue's last price	27Underlying issue's last price	185Underlying issue's last price
TFCNear the Money	$0.32Near the Money	$0.35Near the Money	$0.34Near the Money	$-0.31Near the Money	24Near the Money	549Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$0.77In the Money	$0.80In the Money	$0.79In the Money	$0.21In the Money	436In the Money	117In the Money
TFCNear the Money	$0.17Near the Money	$0.20Near the Money	$0.16Near the Money	$-0.19Near the Money	117Near the Money	726Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$1.05In the Money	$1.18In the Money	$0.73In the Money	$0.00In the Money	---In the Money	68In the Money
TFCNear the Money	$0.08Near the Money	$0.09Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	289Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.51In the Money	$1.59In the Money	$1.10In the Money	$0.00In the Money	---In the Money	235In the Money
TFCNear the Money	$0.03Near the Money	$0.06Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	109Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$1.98In the Money	$2.09In the Money	$1.67In the Money	$0.00In the Money	---In the Money	6In the Money
TFCNear the Money	---Near the Money	$0.23Near 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	$2.46In the Money	$2.62In the Money	$2.10In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.26Near 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	$2.92In the Money	$3.05In the Money	$2.48In the Money	$-0.37In the Money	2In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.25Out 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	$3.45In the Money	$3.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$3.95In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$1.27Out 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	$4.45In the Money	$4.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$1.27Out 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	$4.95In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$1.27Out 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	$5.45In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$1.04Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$5.95In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.86Out 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	$6.45In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.70Out 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	$6.95In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.57Out 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	$7.45In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.17Out 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	$7.95In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.53Out 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	$8.95In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.53Out 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	$9.95In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.53Out 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	$10.95In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.53Out 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	$11.95In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.53Out 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	$12.95In the Money	$13.05In 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)