Stocks Options

LAST PRICE
41.8700
TODAY'S CHANGE (%)
Trending Down-0.2200 (-0.5227%)

Bid / Lots
41.8700/ 5
Ask / Lots
41.9100/ 12
Open / Previous Close
42.1800 / 42.0900
Day Range
Low 41.8000
High 42.5500
52 Week Range
Low 26.5650
High 45.3090
Volume
12,283,591
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 28.514

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	$15.35In the Money	$18.95In 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	$0.59Out 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	$14.80In 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	$0.39Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$10.25In the Money	$13.85In 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	$0.39Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.30In the Money	$12.80In 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	$0.39Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.15In the Money	$11.85In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.25In the Money	$10.95In 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	$0.39Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.35In the Money	$9.00In 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	$0.27Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TFCIn the Money	$5.15In 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$35.00	TFCOut of the Money	---Out of the Money	$0.41Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TFCIn the Money	$4.30In the Money	$7.80In 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	$0.09Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$4.65In the Money	$7.40In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$3.25In the Money	$6.90In 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	$0.10Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TFCIn the Money	$3.65In the Money	$6.30In 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	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$2.21In the Money	$5.85In 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	$0.11Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TFCIn the Money	$1.71In the Money	$5.00In 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	$0.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$1.03In the Money	$4.55In the Money	$3.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	TFCNear the Money	$0.04Near the Money	$0.07Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	62Near the Money
TFCIn the Money	$1.07In the Money	$4.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	TFCNear the Money	$0.06Near the Money	$0.09Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
TFCIn the Money	$1.70In the Money	$2.49In the Money	$2.43In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$40.00	TFCNear the Money	$0.06Near the Money	$0.19Near the Money	$0.09Near the Money	$-0.06Near the Money	15Near the Money	64Near the Money
TFCIn the Money	$0.22In the Money	$1.86In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	$0.13Near the Money	$0.27Near the Money	$0.15Near the Money	$-0.07Near the Money	20Near the Money	49Near the Money
TFCIn the Money	$1.12In the Money	$1.42In the Money	$1.12In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.17Near the Money	$0.37Near the Money	$0.27Near the Money	$-0.06Near the Money	55Near the Money	141Near the Money
TFCUnderlying issue's last price	$0.81Underlying issue's last price	$0.90Underlying issue's last price	$1.09Underlying issue's last price	$0.30Underlying issue's last price	4Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	TFCUnderlying issue's last price	$0.39Underlying issue's last price	$0.45Underlying issue's last price	$0.36Underlying issue's last price	$-0.19Underlying issue's last price	8Underlying issue's last price	134Underlying issue's last price
TFCNear the Money	$0.53Near the Money	$0.62Near the Money	$0.75Near the Money	$0.20Near the Money	2Near the Money	121Near the Money	Filter Table By Strike Price of$42.00	TFCIn the Money	$0.60In the Money	$0.68In the Money	$0.47In the Money	$-0.21In the Money	3In the Money	113In the Money
TFCNear the Money	$0.31Near the Money	$0.38Near the Money	$0.49Near the Money	$0.06Near the Money	201Near the Money	29Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$0.88In the Money	$0.96In the Money	$0.70In the Money	$0.00In the Money	1In the Money	20In the Money
TFCNear the Money	$0.19Near the Money	$0.23Near the Money	$0.19Near the Money	$0.02Near the Money	18Near the Money	255Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$1.06In the Money	$1.46In the Money	$1.14In the Money	$0.19In the Money	1In the Money	244In the Money
TFCNear the Money	$0.05Near the Money	$0.22Near the Money	$0.14Near the Money	$-0.06Near the Money	19Near the Money	45Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.49In the Money	$1.72In the Money	$1.70In the Money	$0.06In the Money	4In the Money	173In the Money
TFCNear the Money	$0.04Near the Money	$0.08Near the Money	$0.08Near the Money	$0.02Near the Money	6Near the Money	519Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$1.03In the Money	$3.25In the Money	$2.94In the Money	$0.00In the Money	---In the Money	21In the Money
TFCNear the Money	$0.03Near the Money	$0.05Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$0.65In the Money	$4.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	44Out of the Money	250Out of the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$2.15In the Money	$4.75In the Money	$3.90In 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	---Out 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	$1.68In the Money	$5.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$2.05In the Money	$4.35In the Money	$5.80In the Money	$0.00In the Money	---In the Money	2In 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	1Out of the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$2.87In the Money	$6.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.28Out 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	$3.55In the Money	$6.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.28Out 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	$3.80In the Money	$7.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.28Out 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	$4.15In the Money	$7.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.39Out 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	$4.70In the Money	$8.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.39Out 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	$5.55In the Money	$9.05In 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	$6.15In the Money	$9.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.59Out 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	$7.10In the Money	$10.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.84Out 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	$8.15In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.39Out 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	$9.60In the Money	$12.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.39Out 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	$10.20In the Money	$13.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.39Out 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	$11.10In the Money	$14.80In 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)