Stocks Options

LAST PRICE
43.6350
TODAY'S CHANGE (%)
Trending Up1.7650 (4.2154%)

Bid / Lots
43.6300/ 7
Ask / Lots
43.6400/ 4
Open / Previous Close
42.1700 / 41.8700
Day Range
Low 42.0600
High 43.8700
52 Week Range
Low 26.5650
High 45.3090
Volume
5,457,234
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 28.512

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	$21.80In the Money	$23.70In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$16.65In the Money	$18.75In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.65In the Money	$14.70In 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	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TFCIn the Money	$13.60In the Money	$13.75In 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	$0.09Out 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	$13.40In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.45In the Money	$12.70In 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	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TFCIn the Money	$10.75In the Money	$12.25In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.60In the Money	$11.70In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.50In the Money	$11.25In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$10.60In the Money	$10.70In 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	$0.09Out 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	$10.20In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.65In the Money	$9.70In 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	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TFCIn the Money	$7.20In the Money	$9.25In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.35In the Money	$8.70In 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	$0.08Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TFCIn the Money	$8.10In the Money	$8.20In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.55In the Money	$7.70In 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	$0.08Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TFCIn the Money	$5.40In the Money	$7.20In 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	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.60In the Money	$6.70In 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	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.10In the Money	$6.20In 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	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.60In the Money	$5.70In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TFCIn the Money	$5.10In the Money	$5.20In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$4.60In the Money	$4.70In 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	$0.09Out 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	$4.10In the Money	$4.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	TFCOut of the Money	---Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$3.60In the Money	$3.70In the Money	$3.67In the Money	$1.52In the Money	10In the Money	24In the Money	Filter Table By Strike Price of$40.00	TFCOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	409Out of the Money
TFCIn the Money	$3.10In the Money	$3.20In the Money	$1.43In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$40.50	TFCOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
TFCIn the Money	$2.40In the Money	$2.74In the Money	$1.36In the Money	$0.49In the Money	5In the Money	28In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	---Near the Money	$0.03Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,647Near the Money
TFCIn the Money	$2.08In the Money	$2.22In the Money	$2.28In the Money	$1.58In the Money	60In the Money	123In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.11Near the Money	6Near the Money	127Near the Money
TFCIn the Money	$1.60In the Money	$1.69In the Money	$1.60In the Money	$1.25In the Money	29In the Money	533In the Money	Filter Table By Strike Price of$42.00	TFCNear the Money	---Near the Money	$0.09Near the Money	$0.01Near the Money	$-0.28Near the Money	23Near the Money	144Near the Money
TFCIn the Money	$1.02In the Money	$1.23In the Money	$1.15In the Money	$1.03In the Money	68In the Money	146In the Money	Filter Table By Strike Price of$42.50	TFCNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.56Near the Money	81Near the Money	68Near the Money
TFCIn the Money	$0.51In the Money	$0.77In the Money	$0.66In the Money	$0.60In the Money	292In the Money	912In the Money	Filter Table By Strike Price of$43.00	TFCNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.89Near the Money	125Near the Money	41Near the Money
TFCUnderlying issue's last price	$0.12Underlying issue's last price	$0.18Underlying issue's last price	$0.17Underlying issue's last price	$0.16Underlying issue's last price	12Underlying issue's last price	163Underlying issue's last price	Filter Table By Strike Price of$43.50Underlying issue's last price	TFCUnderlying issue's last price	$0.01Underlying issue's last price	$0.03Underlying issue's last price	$1.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	11Underlying issue's last price
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$0.01Near the Money	11Near the Money	292Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$0.20In the Money	$0.50In the Money	$2.52In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	39Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$0.70In the Money	$0.99In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.07Near the Money	$0.01Near the Money	$-0.01Near the Money	10Near the Money	220Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$1.24In the Money	$1.54In the Money	$1.15In the Money	$0.00In the Money	---In the Money	17In the Money
TFCNear the Money	---Near the Money	$0.08Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$1.73In the Money	$2.08In the Money	---In 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	$0.00Near the Money	---Near the Money	207Near the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$2.21In the Money	$2.44In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.08Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$2.67In the Money	$2.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.08Out 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	$3.10In the Money	$4.20In the Money	$3.49In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.09Out 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	$3.80In the Money	$3.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.08Out 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	$4.30In the Money	$6.15In the Money	$5.30In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.09Out 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	$4.80In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.08Out 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	$5.30In the Money	$5.55In 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	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$50.00	TFCIn the Money	$6.30In the Money	$8.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.09Out 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	$7.25In the Money	$9.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.09Out 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	$8.30In the Money	$10.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.09Out 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	$9.30In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.09Out 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	$10.25In the Money	$12.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.09Out 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	$11.30In the Money	$13.50In 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)