Stocks Options

LAST PRICE
42.0900
TODAY'S CHANGE (%)
Trending Down-0.1700 (-0.4023%)

Bid / Lots
41.6800/ 1
Ask / Lots
42.7700/ 1
Open / Previous Close
42.4500 / 42.2600
Day Range
Low 41.5300
High 42.5500
52 Week Range
Low 26.5650
High 45.3090
Volume
8,700,860
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	$17.00In the Money	$18.90In 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	$0.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.50In the Money	$13.90In 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	$10.10In the Money	$12.85In 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	$10.00In the Money	$11.95In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.55In the Money	$11.00In 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	$0.26Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.75In the Money	$10.05In 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	$0.26Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.05In 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	$6.05In the Money	$8.00In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TFCIn the Money	$6.05In the Money	$6.90In 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	$0.08Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$3.75In the Money	$5.85In 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	$5.10In the Money	$5.30In 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	$0.09Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TFCIn the Money	$3.60In the Money	$5.45In 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	$0.01Out 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	$4.05In the Money	$5.00In 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	$0.01Out of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TFCIn the Money	$2.00In the Money	$4.45In 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	$0.02Out of the Money	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$3.10In the Money	$3.35In 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	$0.03Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
TFCIn the Money	$2.60In the Money	$2.93In 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	$0.16Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
TFCIn the Money	$2.19In the Money	$2.61In 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	$0.09Near the Money	$0.19Near the Money	$0.15Near the Money	$0.08Near the Money	11Near the Money	53Near the Money
TFCIn the Money	$1.77In the Money	$2.09In 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	$0.14Near the Money	$0.22Near the Money	$0.22Near the Money	$0.09Near the Money	26Near the Money	23Near the Money
TFCIn the Money	$1.20In the Money	$1.66In the Money	$1.12In the Money	$-0.10In the Money	18In the Money	26In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.21Near the Money	$0.28Near the Money	$0.33Near the Money	$0.11Near the Money	49Near the Money	140Near the Money
TFCIn the Money	$0.96In the Money	$1.05In the Money	$0.79In the Money	$-0.16In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	$0.34Near the Money	$0.39Near the Money	$0.55Near the Money	$0.24Near the Money	14Near the Money	139Near the Money
TFCUnderlying issue's last price	$0.62Underlying issue's last price	$0.74Underlying issue's last price	$0.55Underlying issue's last price	$-0.32Underlying issue's last price	48Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	TFCUnderlying issue's last price	$0.49Underlying issue's last price	$0.57Underlying issue's last price	$0.68Underlying issue's last price	$0.16Underlying issue's last price	7Underlying issue's last price	113Underlying issue's last price
TFCNear the Money	$0.40Near the Money	$0.48Near the Money	$0.43Near the Money	$-0.14Near the Money	15Near the Money	14Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$0.71In the Money	$0.85In the Money	$0.70In the Money	$0.00In the Money	---In the Money	20In the Money
TFCNear the Money	$0.23Near the Money	$0.31Near the Money	$0.17Near the Money	$-0.18Near the Money	50Near the Money	233Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$0.96In the Money	$1.32In the Money	$0.95In the Money	$0.00In the Money	---In the Money	244In the Money
TFCNear the Money	$0.10Near the Money	$0.18Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	45Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.18In the Money	$1.58In the Money	$1.64In the Money	$0.74In the Money	2In the Money	171In the Money
TFCNear the Money	$0.06Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.05Near the Money	57Near the Money	531Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$1.76In the Money	$2.05In 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	$2.05In the Money	$2.54In 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	$0.03Near the Money	$-0.01Near the Money	5Near the Money	250Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$1.59In the Money	$3.05In the Money	$3.90In 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	---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	$2.51In the Money	$5.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.08Out 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	$3.45In the Money	$4.30In 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	$2.75In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.07Out 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	$3.45In the Money	$6.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.07Out 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	$6.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out 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	$5.15In the Money	$7.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out 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	$4.95In the Money	$7.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out 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	$6.25In the Money	$8.90In 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	$6.55In the Money	$10.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$2.07Out 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	$7.15In 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	$0.39Out 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$52.00	TFCIn the Money	$8.20In 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	$0.19Out 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	$10.05In the Money	$12.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out 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	$10.85In the Money	$12.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out 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	$11.45In the Money	$13.70In 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)