Stocks Options

LAST PRICE
41.9150
TODAY'S CHANGE (%)
Trending Up0.1950 (0.4674%)

Bid / Lots
41.9000/ 6
Ask / Lots
41.9200/ 6
Open / Previous Close
41.5600 / 41.7200
Day Range
Low 41.5600
High 42.3100
52 Week Range
Low 26.5650
High 45.3090
Volume
1,270,591
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 28.003

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	$16.85In the Money	$17.00In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.10In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$10.85In the Money	$11.00In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.85In the Money	$10.00In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.85In the Money	$9.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.85In the Money	$8.00In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.85In the Money	$7.00In 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	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.85In the Money	$6.00In 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	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TFCIn the Money	$5.35In the Money	$5.50In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.85In the Money	$5.00In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.35In the Money	$4.50In 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	$0.23Out 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	$3.85In the Money	$4.05In 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	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$3.35In the Money	$3.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$2.80In the Money	$3.00In the Money	$2.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	TFCNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	32Near the Money
TFCIn the Money	$2.29In the Money	$2.56In 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	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
TFCIn the Money	$1.90In the Money	$2.01In 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	$0.02Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.02Near the Money	1Near the Money	185Near the Money
TFCIn the Money	$1.45In the Money	$1.54In 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	$0.06Near the Money	$0.09Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	108Near the Money
TFCIn the Money	$1.05In the Money	$1.12In the Money	$1.10In the Money	$0.09In the Money	5In the Money	11In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.13Near the Money	$0.18Near the Money	$0.10Near the Money	$-0.07Near the Money	40Near the Money	1,025Near the Money
TFCUnderlying issue's last price	$0.71Underlying issue's last price	$0.74Underlying issue's last price	$0.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	TFCUnderlying issue's last price	$0.27Underlying issue's last price	$0.31Underlying issue's last price	$0.27Underlying issue's last price	$-0.05Underlying issue's last price	6Underlying issue's last price	327Underlying issue's last price
TFCNear the Money	$0.42Near the Money	$0.45Near the Money	$0.46Near the Money	$-0.03Near the Money	4Near the Money	71Near the Money	Filter Table By Strike Price of$42.00	TFCIn the Money	$0.48In the Money	$0.52In the Money	$0.48In the Money	$-0.18In the Money	10In the Money	203In the Money
TFCNear the Money	$0.21Near the Money	$0.24Near the Money	$0.24Near the Money	$-0.08Near the Money	27Near the Money	606Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$0.77In the Money	$0.82In the Money	$0.76In the Money	$-0.07In the Money	8In the Money	475In the Money
TFCNear the Money	$0.09Near the Money	$0.12Near the Money	$0.10Near the Money	$0.00Near the Money	70Near the Money	666Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$1.14In the Money	$1.21In the Money	$1.15In the Money	$0.00In the Money	---In the Money	68In the Money
TFCNear the Money	---Near the Money	$0.06Near the Money	$0.12Near the Money	$0.09Near the Money	5Near the Money	293Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.57In the Money	$1.68In the Money	$1.10In the Money	$0.00In the Money	---In the Money	235In the Money
TFCNear the Money	---Near the Money	$0.05Near 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	$2.04In the Money	$2.17In the Money	$1.67In the Money	$0.00In the Money	---In the Money	1In the Money
TFCNear the Money	---Near the Money	$0.05Near 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	$2.52In the Money	$2.66In the Money	$2.10In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$3.05In the Money	$3.15In the Money	$2.48In the Money	$0.00In the Money	---In the Money	2In the Money
TFCOut of the Money	---Out of the Money	$0.16Out 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	$3.35In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.15Out 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	$4.00In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.15Out 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	$4.35In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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	$5.00In 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	$0.14Out 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$47.50	TFCIn the Money	$4.60In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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	$6.05In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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$48.50	TFCIn the Money	$6.55In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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$49.00	TFCIn the Money	$7.05In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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$49.50	TFCIn the Money	$7.55In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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$50.00	TFCIn the Money	$8.05In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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$51.00	TFCIn the Money	$9.05In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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$52.00	TFCIn the Money	$10.05In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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$53.00	TFCIn the Money	$11.05In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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$54.00	TFCIn the Money	$12.05In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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$55.00	TFCIn the Money	$13.05In the Money	$13.15In 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)