Stocks Options

LAST PRICE
43.8400
TODAY'S CHANGE (%)
Trending Up1.9700 (4.7050%)

Bid / Lots
43.0200/ 2
Ask / Lots
43.8100/ 1
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
10,152,755
above 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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$16.90In the Money	$20.10In 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	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$13.40In the Money	$16.10In 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	$0.57Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.40In the Money	$14.90In 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	$0.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.60In the Money	$14.40In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$10.80In the Money	$13.45In 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	$0.81Out 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	$11.50In 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	$0.82Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.95In 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$34.00	TFCOut of the Money	---Out of the Money	$1.77Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TFCIn the Money	$7.55In 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$35.00	TFCOut of the Money	---Out of the Money	$1.47Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TFCIn the Money	$7.80In the Money	$8.95In 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	$1.47Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$5.90In the Money	$8.05In 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	$0.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.65In the Money	$8.40In the Money	$6.68In 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	$0.28Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TFCIn the Money	$4.70In the Money	$7.15In 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	$0.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.80In the Money	$6.40In the Money	$5.32In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TFCIn the Money	$4.25In the Money	$6.65In 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	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.80In the Money	$6.35In the Money	$3.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	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	62Out of the Money
TFCIn the Money	$3.55In the Money	$5.95In 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	$0.01Out of the Money	$0.09Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TFCIn the Money	$3.80In the Money	$5.80In the Money	$3.65In the Money	$1.22In the Money	210In the Money	39In the Money	Filter Table By Strike Price of$40.00	TFCOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	13Out of the Money	59Out of the Money
TFCIn the Money	$2.84In the Money	$4.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	TFCOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	2Out of the Money	51Out of the Money
TFCIn the Money	$2.39In the Money	$4.00In the Money	$1.52In the Money	$0.40In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.03Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.22Near the Money	86Near the Money	159Near the Money
TFCIn the Money	$2.31In the Money	$2.60In the Money	$1.09In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	$0.04Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.29Near the Money	11Near the Money	142Near the Money
TFCIn the Money	$1.92In the Money	$2.15In the Money	$1.61In the Money	$0.86In the Money	78In the Money	122In the Money	Filter Table By Strike Price of$42.00	TFCNear the Money	$0.06Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.39Near the Money	49Near the Money	113Near the Money
TFCIn the Money	$1.30In the Money	$1.58In the Money	$1.47In the Money	$0.98In the Money	13In the Money	192In the Money	Filter Table By Strike Price of$42.50	TFCNear the Money	$0.11Near the Money	$0.15Near the Money	$0.20Near the Money	$-0.50Near the Money	2Near the Money	21Near the Money
TFCIn the Money	$1.08In the Money	$1.24In the Money	$1.00In the Money	$0.81In the Money	65In the Money	267In the Money	Filter Table By Strike Price of$43.00	TFCNear the Money	$0.19Near the Money	$0.25Near the Money	$0.23Near the Money	$-0.91Near the Money	35Near the Money	244Near the Money
TFCUnderlying issue's last price	$0.73Underlying issue's last price	$0.79Underlying issue's last price	$0.70Underlying issue's last price	$0.56Underlying issue's last price	639Underlying issue's last price	64Underlying issue's last price	Filter Table By Strike Price of$43.50Underlying issue's last price	TFCUnderlying issue's last price	$0.34Underlying issue's last price	$0.39Underlying issue's last price	$0.55Underlying issue's last price	$-1.15Underlying issue's last price	175Underlying issue's last price	177Underlying issue's last price
TFCNear the Money	$0.45Near the Money	$0.50Near the Money	$0.44Near the Money	$0.36Near the Money	271Near the Money	518Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$0.56In the Money	$0.62In the Money	$0.75In the Money	$-2.19In the Money	7In the Money	21In the Money
TFCNear the Money	$0.24Near the Money	$0.30Near the Money	$0.27Near the Money	$0.16Near the Money	386Near the Money	8Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$0.84In the Money	$0.93In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.13Near the Money	$0.16Near the Money	$0.13Near the Money	$0.12Near the Money	227Near the Money	270Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$1.05In the Money	$1.41In the Money	$3.90In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.05Near the Money	$0.09Near the Money	$0.05Near the Money	$0.05Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$1.46In the Money	$1.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.01Near the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	123Near the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$1.36In the Money	$2.28In the Money	$5.80In the Money	$0.00In the Money	---In the Money	2In the Money
TFCNear the Money	---Near the Money	$0.10Near the Money	$0.02Near the Money	$-0.08Near the Money	14Near the Money	1Near the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$1.88In the Money	$2.77In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$2.53In the Money	$5.05In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$47.50	TFCIn the Money	$2.41In the Money	$5.35In 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	43Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$2.75In the Money	$5.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$1.26Out 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	$3.10In the Money	$6.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$49.00	TFCIn the Money	$3.80In the Money	$6.05In 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	$0.09Out 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	$4.60In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$1.02Out 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	$5.60In the Money	$7.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.97Out 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	$6.70In the Money	$8.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.87Out 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	$7.80In the Money	$11.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.82Out 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	$8.60In 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	$0.79Out 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	$9.95In the Money	$12.60In 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 30, 2024)

Put Options (expires Friday August 30, 2024)