Stocks Options

LAST PRICE
43.0500
TODAY'S CHANGE (%)
Trending Down-0.2600 (-0.6003%)

Bid / Lots
43.0100/ 11
Ask / Lots
43.1000/ 6
Open / Previous Close
43.0500 / 43.3100
Day Range
Low 43.0400
High 43.5950
52 Week Range
Low 27.8800
High 45.3090
Volume
5,773,726
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 26.410

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$17.95In the Money	$18.55In 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	$0.34Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$12.70In the Money	$14.80In 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	$11.25In the Money	$12.20In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.70In the Money	$12.15In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.95In the Money	$10.20In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.55In the Money	$9.15In the Money	$8.68In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$34.00	TFCOut of the Money	---Out of the Money	$0.42Out 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	$8.20In 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	$0.42Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$6.45In the Money	$9.20In 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	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.75In the Money	$7.55In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.25In the Money	$7.00In 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	$0.23Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TFCIn the Money	$5.05In the Money	$5.70In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.65In the Money	$5.15In the Money	$5.23In the Money	$0.98In the Money	2In the Money	66In the Money	Filter Table By Strike Price of$38.00	TFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$4.05In the Money	$4.70In 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	$0.38Out 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	$4.20In 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	$0.02Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TFCIn the Money	$2.94In 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$39.50	TFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
TFCIn the Money	$2.88In the Money	$4.00In the Money	$2.90In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$40.00	TFCOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
TFCIn the Money	$2.42In the Money	$2.72In the Money	$2.32In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
TFCIn the Money	$1.90In the Money	$2.20In the Money	$2.56In the Money	$0.43In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	57Near the Money
TFCIn the Money	$1.47In the Money	$1.77In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	$0.01Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	267Near the Money
TFCIn the Money	$0.94In the Money	$1.38In the Money	$1.70In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$42.00	TFCNear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.01Near the Money	12Near the Money	252Near the Money
TFCIn the Money	$0.51In the Money	$0.84In the Money	$0.97In the Money	$0.07In the Money	27In the Money	52In the Money	Filter Table By Strike Price of$42.50	TFCNear the Money	$0.06Near the Money	$0.17Near the Money	$0.09Near the Money	$-0.02Near the Money	2Near the Money	309Near the Money
TFCUnderlying issue's last price	$0.31Underlying issue's last price	$0.44Underlying issue's last price	$0.50Underlying issue's last price	$-0.18Underlying issue's last price	29Underlying issue's last price	294Underlying issue's last price	Filter Table By Strike Price of$43.00Underlying issue's last price	TFCUnderlying issue's last price	$0.24Underlying issue's last price	$0.34Underlying issue's last price	$0.16Underlying issue's last price	$-0.09Underlying issue's last price	3Underlying issue's last price	268Underlying issue's last price
TFCNear the Money	$0.11Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.22Near the Money	70Near the Money	242Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$0.54In the Money	$0.64In the Money	$0.55In the Money	$0.06In the Money	15In the Money	260In the Money
TFCNear the Money	$0.04Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.09Near the Money	76Near the Money	725Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$0.89In the Money	$1.05In the Money	$0.75In the Money	$-0.08In the Money	5In the Money	35In the Money
TFCNear the Money	---Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.03Near the Money	39Near the Money	298Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$1.27In the Money	$2.11In the Money	$1.28In the Money	$0.00In the Money	---In the Money	2In the Money
TFCNear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.02Near the Money	24Near the Money	226Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$1.68In the Money	$2.11In the Money	$1.82In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	174Near the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$2.36In the Money	$2.60In the Money	$1.80In the Money	$0.00In the Money	---In the Money	1In the Money
TFCNear the Money	---Near the Money	$0.24Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$2.85In the Money	$3.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.36Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$2.44In 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	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$3.85In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$47.50	TFCIn the Money	$4.35In 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	$0.14Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$3.95In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$48.50	TFCIn the Money	$5.10In the Money	$6.20In 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	$0.00Out 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	$4.95In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.34Out 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	$5.50In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.39Out 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	$5.95In the Money	$8.80In 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$51.00	TFCIn the Money	$7.25In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$2.07Out 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	$8.75In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.53Out 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	$9.65In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.50Out 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	$10.05In the Money	$11.25In 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	$11.15In the Money	$12.65In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)