Stocks Options

LAST PRICE
42.0850
TODAY'S CHANGE (%)
Trending Down-0.0050 (-0.0119%)

Bid / Lots
42.0800/ 15
Ask / Lots
42.0900/ 3
Open / Previous Close
42.1800 / 42.0900
Day Range
Low 41.8500
High 42.5500
52 Week Range
Low 26.5650
High 45.3090
Volume
4,895,677
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 28.514

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$20.65In the Money	$23.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$15.80In the Money	$19.00In the Money	---In 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	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.75In the Money	$13.55In the Money	---In 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	$0.19Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TFCIn the Money	$11.85In the Money	$12.30In the Money	---In 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	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.20In the Money	$11.80In the Money	---In 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	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.35In the Money	$11.75In the Money	---In 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	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TFCIn the Money	$8.65In the Money	$10.95In the Money	---In 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	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.95In the Money	$10.40In the Money	---In 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	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.05In the Money	$9.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.00In the Money	$9.15In the Money	---In 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	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.50In the Money	$8.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.00In the Money	$8.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	TFCOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TFCIn the Money	$7.55In the Money	$7.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.00In the Money	$7.15In the Money	$7.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	TFCOut of the Money	---Out of the Money	$0.19Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TFCIn the Money	$6.45In the Money	$6.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.00In the Money	$6.15In the Money	---In 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	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TFCIn the Money	$5.55In the Money	$5.65In the Money	---In 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	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.05In the Money	$5.15In the Money	$3.57In 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	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.55In the Money	$4.65In the Money	---In 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	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.00In the Money	$4.15In the Money	$1.40In 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	$0.03Out of the Money	$-0.17Out of the Money	10Out of the Money	18Out of the Money
TFCIn the Money	$3.40In the Money	$3.65In the Money	---In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$2.69In the Money	$3.15In the Money	$4.09In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	TFCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,501Out of the Money
TFCIn the Money	$2.53In the Money	$2.66In the Money	---In 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	$0.12Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
TFCIn the Money	$1.64In the Money	$2.33In the Money	$2.15In the Money	$0.49In the Money	2In the Money	25In the Money	Filter Table By Strike Price of$40.00	TFCNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	409Near the Money
TFCIn the Money	$1.52In the Money	$1.72In the Money	$1.43In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.03Near the Money	1Near the Money	79Near the Money
TFCIn the Money	$1.13In the Money	$1.20In the Money	$0.87In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.04Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.05Near the Money	24Near the Money	1,642Near the Money
TFCIn the Money	$0.70In the Money	$0.75In the Money	$0.70In the Money	$0.17In the Money	11In the Money	117In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	$0.10Near the Money	$0.14Near the Money	$0.13Near the Money	$-0.13Near the Money	31Near the Money	96Near the Money
TFCUnderlying issue's last price	$0.36Underlying issue's last price	$0.40Underlying issue's last price	$0.32Underlying issue's last price	$-0.14Underlying issue's last price	11Underlying issue's last price	424Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	TFCUnderlying issue's last price	$0.25Underlying issue's last price	$0.29Underlying issue's last price	$0.29Underlying issue's last price	$-0.20Underlying issue's last price	52Underlying issue's last price	94Underlying issue's last price
TFCNear the Money	$0.13Near the Money	$0.17Near the Money	$0.12Near the Money	$-0.07Near the Money	25Near the Money	155Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$0.51In the Money	$0.57In the Money	$0.58In the Money	$-0.23In the Money	60In the Money	32In the Money
TFCNear the Money	$0.03Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.02Near the Money	122Near the Money	797Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$0.90In the Money	$0.97In the Money	$0.92In the Money	$0.12In the Money	30In the Money	46In the Money
TFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	5Near the Money	163Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.38In the Money	$1.46In the Money	$1.60In the Money	$0.00In the Money	---In the Money	166In the Money
TFCNear the Money	---Near the Money	$0.08Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	292Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$1.86In the Money	$2.43In the Money	$2.52In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.08Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	38Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$2.32In the Money	$2.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.04Near the Money	4Near the Money	222Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$2.87In the Money	$2.99In the Money	$1.15In the Money	$0.00In the Money	---In the Money	17In the Money
TFCOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$3.35In the Money	$3.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$3.85In the Money	$4.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$2.89In the Money	$4.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,385Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$4.85In the Money	$5.00In the Money	$3.49In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out 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	$5.35In the Money	$5.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$5.85In the Money	$6.00In the Money	$5.30In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out 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	$6.30In the Money	$6.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$49.00	TFCIn the Money	$6.80In the Money	$7.00In the Money	---In the Money	$0.00In 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	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$50.00	TFCIn the Money	$7.80In the Money	$8.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out 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	$8.40In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out 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	$9.80In the Money	$10.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out 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	$10.85In the Money	$11.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out of the Money	---Out 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	$11.40In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.10Out of the Money	---Out 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	$12.85In the Money	$13.00In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)