Stocks Options

LAST PRICE
41.4900
TODAY'S CHANGE (%)
Trending Down-0.2800 (-0.6703%)

Bid / Lots
41.3700/ 1
Ask / Lots
42.0300/ 1
Open / Previous Close
41.5600 / 41.7700
Day Range
Low 41.0800
High 41.6900
52 Week Range
Low 26.5650
High 45.3090
Volume
5,646,369
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 27.948

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	$15.10In the Money	$17.65In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.40In the Money	$12.40In 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	$10.40In the Money	$11.40In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.40In the Money	$10.40In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.45In 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$33.00	TFCOut of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.45In the Money	$8.90In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.45In the Money	$6.60In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$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$36.00	TFCOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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$36.50	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
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$37.00	TFCOut of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$3.95In the Money	$5.75In 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	$3.40In the Money	$4.60In 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	$2.88In 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$38.50	TFCNear the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TFCIn the Money	$1.10In the Money	$2.76In 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	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	32Near the Money
TFCIn the Money	$1.15In 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$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	$1.42In the Money	$1.73In 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	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,183Near the Money
TFCIn the Money	$0.90In the Money	$1.40In the Money	$0.97In the Money	$-1.28In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	$0.04Near the Money	$0.10Near the Money	$0.10Near the Money	$0.03Near the Money	2Near the Money	114Near the Money
TFCUnderlying issue's last price	$0.58Underlying issue's last price	$0.73Underlying issue's last price	$0.55Underlying issue's last price	$-0.45Underlying issue's last price	8Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	TFCUnderlying issue's last price	$0.11Underlying issue's last price	$0.20Underlying issue's last price	$0.16Underlying issue's last price	$0.02Underlying issue's last price	431Underlying issue's last price	1,069Underlying issue's last price
TFCNear the Money	$0.32Near the Money	$0.40Near the Money	$0.27Near the Money	$-0.29Near the Money	18Near the Money	24Near the Money	Filter Table By Strike Price of$41.50	TFCIn the Money	$0.28In the Money	$0.39In the Money	$0.58In the Money	$0.26In the Money	429In the Money	345In the Money
TFCNear the Money	$0.10Near the Money	$0.20Near the Money	$0.14Near the Money	$-0.19Near the Money	77Near the Money	83Near the Money	Filter Table By Strike Price of$42.00	TFCIn the Money	$0.58In the Money	$0.82In the Money	$0.83In the Money	$0.34In the Money	48In the Money	214In the Money
TFCNear the Money	$0.04Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.09Near the Money	13Near the Money	588Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$1.00In the Money	$1.24In the Money	$1.10In the Money	$0.34In the Money	15In the Money	478In the Money
TFCNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.04Near the Money	86Near the Money	723Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$0.55In the Money	$2.01In the Money	$1.81In the Money	$0.66In the Money	5In the Money	68In the Money
TFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	16Near the Money	286Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$0.46In the Money	$2.54In 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	$2.39In the Money	$2.58In the Money	$1.67In the Money	$0.00In the Money	---In the Money	1In the Money
TFCOut of the Money	---Out of the Money	$0.33Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$2.85In the Money	$3.10In the Money	$2.10In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.36Out 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	$2.61In the Money	$3.60In the Money	$3.60In the Money	$1.12In the Money	2In the Money	2In the Money
TFCOut of the Money	---Out of the Money	$0.80Out 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	$3.90In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.34Out 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	$3.85In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.54Out 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	$4.65In 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	$0.54Out 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	$4.50In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$1.00Out 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	$5.10In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	68Out of the Money	69Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$5.45In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.90Out 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	$6.65In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.77Out 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	$6.55In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.67Out 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	$7.65In the Money	$9.00In 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	$7.70In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.55Out 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	$9.10In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.53Out 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	$9.60In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.53Out 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	$10.55In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.53Out 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	$11.45In the Money	$14.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.53Out 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	$15.60In 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)