Stocks Options

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

Bid / Lots
42.0700/ 2
Ask / Lots
42.5200/ 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
5,298,025
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 27.967

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 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	$17.70In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$10.50In the Money	$14.30In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$10.45In the Money	$13.50In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.60In the Money	$12.25In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.45In the Money	$9.90In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TFCIn the Money	$8.40In the Money	$10.65In the Money	$0.00In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$7.95In 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$34.50	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	$5.70In the Money	$7.65In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TFCIn the Money	$5.95In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TFCIn the Money	$5.45In the Money	$7.60In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$5.95In the Money	$6.10In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.45In the Money	$6.60In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.00In the Money	$5.15In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.45In the Money	$6.25In the Money	$4.27In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$38.00	TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TFCIn the Money	$2.99In the Money	$4.35In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	502Out of the Money
TFCIn the Money	$2.50In the Money	$4.55In the Money	$4.22In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TFCIn the Money	$2.19In the Money	$4.05In the Money	$2.63In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$39.50	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	$2.34In the Money	$2.71In the Money	$2.53In the Money	$0.51In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$40.00	TFCNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	75Near the Money
TFCIn the Money	$1.63In the Money	$2.12In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	---Near the Money	$0.03Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	82Near the Money
TFCIn the Money	$1.25In the Money	$2.08In the Money	$1.37In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.04Near the Money	1Near the Money	60Near the Money
TFCIn the Money	$0.94In the Money	$1.12In the Money	$1.00In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.02Near the Money	6Near the Money	442Near the Money
TFCIn the Money	$0.34In the Money	$0.78In the Money	$0.56In the Money	$0.17In the Money	90In the Money	108In the Money	Filter Table By Strike Price of$42.00	TFCNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.09Near the Money	44Near the Money	121Near the Money
TFCUnderlying issue's last price	---Underlying issue's last price	$0.07Underlying issue's last price	$0.07Underlying issue's last price	$-0.16Underlying issue's last price	292Underlying issue's last price	363Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	TFCUnderlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.02Underlying issue's last price	$-0.30Underlying issue's last price	43Underlying issue's last price	33Underlying issue's last price
TFCNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	66Near the Money	531Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$0.41In the Money	$0.64In the Money	$0.46In the Money	$-0.47In the Money	54In the Money	145In the Money
TFCNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	259Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$0.91In the Money	$1.21In the Money	$1.35In the Money	$0.00In the Money	---In the Money	182In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	214Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$1.21In the Money	$1.75In the Money	$1.52In the Money	$-0.16In the Money	1In the Money	526In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$1.38In the Money	$2.22In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	2,275Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$2.32In the Money	$2.74In the Money	$2.65In the Money	$-0.60In the Money	1In the Money	1In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$2.63In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$2.78In the Money	$4.20In the Money	$2.42In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$2.05In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$2.71In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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	$2.88In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$3.90In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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	$5.90In 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	$0.04Out 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	$6.35In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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	$5.90In 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	$0.04Out 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	$5.45In 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	$0.04Out 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	$6.65In 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	$0.04Out 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	$8.65In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.24Out 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	$8.35In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.24Out 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	$9.90In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.04Out 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	$11.90In the Money	$13.55In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)