Stocks Options

LAST PRICE
42.3900
TODAY'S CHANGE (%)
Trending Up0.9000 (2.1692%)

Bid / Lots
41.6700/ 1
Ask / Lots
42.8900/ 1
Open / Previous Close
42.2200 / 41.4900
Day Range
Low 41.9850
High 42.6100
52 Week Range
Low 26.5650
High 45.3090
Volume
5,650,777
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 27.738

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$15.35In the Money	$17.55In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.30In the Money	$13.50In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.30In the Money	$11.50In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.65In the Money	$10.50In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.10In the Money	$10.25In 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	$7.30In the Money	$8.75In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.30In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	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	3Out of the Money
TFCIn the Money	$6.75In the Money	$7.05In the Money	$0.00In 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	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.15In the Money	$6.55In 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	$0.21Out 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	$6.10In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.30In 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$37.00	TFCOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$3.30In the Money	$5.05In 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	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
TFCIn the Money	$4.35In the Money	$5.75In the Money	$4.40In the Money	$0.00In the Money	---In the Money	40In 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	16Out of the Money
TFCIn the Money	$2.90In 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	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	$3.30In the Money	$3.55In 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	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TFCIn the Money	$2.84In the Money	$3.05In 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	$0.02Near the Money	$0.06Near the Money	$0.07Near the Money	$-0.06Near the Money	2Near the Money	2Near the Money
TFCIn the Money	$2.33In the Money	$2.67In the Money	$2.29In the Money	$2.29In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	TFCNear the Money	$0.03Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.18Near the Money	449Near the Money	95Near the Money
TFCIn the Money	$1.78In the Money	$2.15In the Money	$1.52In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	$0.06Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.26Near the Money	24Near the Money	1Near the Money
TFCIn the Money	$1.52In the Money	$1.62In the Money	$1.77In the Money	$0.77In the Money	11In the Money	198In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.11Near the Money	$0.16Near the Money	$0.13Near the Money	$-1.17Near the Money	153Near the Money	38Near the Money
TFCIn the Money	$1.04In the Money	$1.21In the Money	$1.16In the Money	$0.41In the Money	13In the Money	18In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	$0.19Near the Money	$0.24Near the Money	$0.24Near the Money	$-0.61Near the Money	53Near the Money	18Near the Money
TFCUnderlying issue's last price	$0.76Underlying issue's last price	$0.85Underlying issue's last price	$0.80Underlying issue's last price	$0.33Underlying issue's last price	44Underlying issue's last price	55Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	TFCUnderlying issue's last price	$0.33Underlying issue's last price	$0.39Underlying issue's last price	$0.39Underlying issue's last price	$-0.71Underlying issue's last price	476Underlying issue's last price	116Underlying issue's last price
TFCNear the Money	$0.47Near the Money	$0.54Near the Money	$0.50Near the Money	$0.22Near the Money	137Near the Money	51Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$0.53In the Money	$0.61In the Money	$0.55In the Money	$-0.73In the Money	40In the Money	21In the Money
TFCNear the Money	$0.24Near the Money	$0.32Near the Money	$0.29Near the Money	$0.13Near the Money	301Near the Money	245Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$0.83In the Money	$0.89In the Money	$1.80In the Money	$0.00In the Money	---In the Money	87In the Money
TFCNear the Money	$0.12Near the Money	$0.16Near the Money	$0.14Near the Money	$-0.02Near the Money	279Near the Money	58Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.13In the Money	$1.26In the Money	$1.14In the Money	$0.00In the Money	---In the Money	221In the Money
TFCNear the Money	$0.04Near the Money	$0.08Near the Money	$0.06Near the Money	$0.01Near the Money	17Near the Money	96Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$1.43In the Money	$1.86In the Money	$1.82In the Money	$-0.43In the Money	10In the Money	54In the Money
TFCNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.13Near the Money	6Near the Money	4Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$1.78In the Money	$2.19In the Money	$2.00In the Money	$0.00In the Money	---In the Money	5In the Money
TFCNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	14Near the Money	295Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$1.24In the Money	$2.69In the Money	$2.72In the Money	$0.12In the Money	1In the Money	1In the Money
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	Filter Table By Strike Price of$45.50	TFCIn the Money	$2.79In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$2.77In 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	$0.24Out 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$46.50	TFCIn the Money	$2.92In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.35Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$4.05In the Money	$6.35In 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	$0.00Out 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	$4.30In 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	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$5.50In 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	$0.14Out 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	$5.40In the Money	$7.10In 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$49.00	TFCIn the Money	$5.85In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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	$6.55In 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	$0.14Out 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	$8.10In the Money	$8.70In 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	$9.30In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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	$9.55In the Money	$11.65In 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$54.00	TFCIn the Money	$10.55In the Money	$12.70In 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	$10.65In the Money	$13.70In 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 11, 2024)

Put Options (expires Friday October 11, 2024)