Stocks Options

LAST PRICE
42.5200
TODAY'S CHANGE (%)
Trending Up0.1900 (0.4489%)

Bid / Lots
41.8200/ 1
Ask / Lots
42.5000/ 1
Open / Previous Close
42.5000 / 42.3300
Day Range
Low 42.0050
High 42.7500
52 Week Range
Low 26.5650
High 45.3090
Volume
5,329,410
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 27.878

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$17.45In the Money	$18.85In 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	$11.55In the Money	$12.65In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.45In the Money	$12.10In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.65In the Money	$11.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.10In the Money	$9.65In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.75In the Money	$9.80In the Money	$8.35In the Money	$0.15In the Money	10In the Money	60In the Money	Filter Table By Strike Price of$34.00	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	$6.15In the Money	$8.15In the Money	$7.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$35.00	TFCOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.05In the Money	$6.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TFCIn the Money	$5.95In the Money	$7.15In 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	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.45In the Money	$5.75In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.95In the Money	$6.95In 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	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,348Out of the Money
TFCIn the Money	$4.45In 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$38.00	TFCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$3.05In the Money	$5.00In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$2.37In the Money	$3.85In 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	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TFCIn the Money	$2.98In the Money	$5.00In 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	$0.07Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$2.36In the Money	$2.77In the Money	$2.61In the Money	$2.61In 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	$0.03Near the Money	$-0.04Near the Money	2Near the Money	64Near the Money
TFCIn the Money	$1.94In the Money	$2.26In the Money	$2.25In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	$0.06Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.04Near the Money	60Near the Money	5Near the Money
TFCIn the Money	$1.56In the Money	$1.77In the Money	$1.37In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.11Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.04Near the Money	81Near the Money	906Near the Money
TFCIn the Money	$1.05In the Money	$1.32In the Money	$1.25In the Money	$0.47In the Money	4In the Money	6In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	$0.19Near the Money	$0.24Near the Money	$0.18Near the Money	$-0.12Near the Money	57Near the Money	14Near the Money
TFCIn the Money	$0.88In the Money	$0.93In the Money	$0.92In the Money	$0.40In the Money	5In the Money	34In the Money	Filter Table By Strike Price of$42.00	TFCNear the Money	$0.32Near the Money	$0.37Near the Money	$0.29Near the Money	$-0.16Near the Money	23Near the Money	114Near the Money
TFCUnderlying issue's last price	$0.57Underlying issue's last price	$0.62Underlying issue's last price	$0.55Underlying issue's last price	$-0.08Underlying issue's last price	33Underlying issue's last price	510Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	TFCUnderlying issue's last price	$0.50Underlying issue's last price	$0.56Underlying issue's last price	$0.50Underlying issue's last price	$-0.15Underlying issue's last price	51Underlying issue's last price	60Underlying issue's last price
TFCNear the Money	$0.33Near the Money	$0.39Near the Money	$0.41Near the Money	$0.01Near the Money	460Near the Money	166Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$0.77In the Money	$0.82In the Money	$0.73In the Money	$-0.14In the Money	53In the Money	16In the Money
TFCNear the Money	$0.18Near the Money	$0.22Near the Money	$0.22Near the Money	$0.01Near the Money	62Near the Money	54Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.12In the Money	$1.18In the Money	$1.10In the Money	$-0.76In the Money	235In the Money	235In the Money
TFCNear the Money	$0.09Near the Money	$0.12Near the Money	$0.12Near the Money	$0.02Near the Money	16Near the Money	83Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$1.52In the Money	$1.78In the Money	$2.64In the Money	$0.00In the Money	---In the Money	7In the Money
TFCNear the Money	$0.04Near the Money	$0.07Near the Money	$0.08Near the Money	$-0.24Near the Money	4Near the Money	8Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$1.91In the Money	$2.17In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.01Near the Money	3Near the Money	138Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$2.08In the Money	$2.65In the Money	$2.85In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$2.91In the Money	$4.45In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$2.68In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$2.82In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$2.95In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.44Out 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	$4.90In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$5.40In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.94Out 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	$4.20In 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	$0.79Out 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	$6.30In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.70Out 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	$6.65In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.56Out 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	$6.40In 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	$0.53Out 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	$8.35In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.53Out 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$52.00	TFCIn the Money	$7.75In the Money	$10.40In 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	$8.90In 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	$0.53Out 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$54.00	TFCIn the Money	$9.55In the Money	$12.50In 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	$12.40In the Money	$13.25In 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 04, 2024)

Put Options (expires Friday October 04, 2024)