Stocks Options

LAST PRICE
42.0700
TODAY'S CHANGE (%)
Trending Down-0.7500 (-1.7515%)

Bid / Lots
42.0700/ 1
Ask / Lots
42.0800/ 3
Open / Previous Close
42.7500 / 42.8200
Day Range
Low 42.0425
High 42.7900
52 Week Range
Low 28.9295
High 45.3090
Volume
4,907,547
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 25.991

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$16.65In the Money	$18.95In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.00In the Money	$13.80In 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	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TFCIn the Money	$11.00In 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$31.00	TFCOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$10.00In 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$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	$9.00In 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$33.00	TFCOut of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.00In 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$34.00	TFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.00In the Money	$7.20In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TFCIn the Money	$6.00In the Money	$6.20In 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	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.50In 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$36.50	TFCOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.03Out of the Money	12Out of the Money	---Out of the Money
TFCIn the Money	$5.00In the Money	$5.20In 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	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.55In the Money	$4.75In the Money	$5.71In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$37.50	TFCOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.06Out of the Money	10Out of the Money	---Out of the Money
TFCIn the Money	$4.05In the Money	$4.25In the Money	$5.31In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$38.00	TFCOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.05Out of the Money	41Out of the Money	29Out of the Money
TFCIn the Money	$3.60In the Money	$3.75In 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	$0.14Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$0.08Out of the Money	29Out of the Money	20Out of the Money
TFCIn the Money	$3.15In the Money	$4.05In the Money	$4.23In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$39.00	TFCOut of the Money	$0.18Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$0.10Out of the Money	1Out of the Money	19Out of the Money
TFCIn the Money	$2.70In the Money	$2.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	TFCNear the Money	$0.25Near the Money	$0.39Near the Money	$0.33Near the Money	$0.20Near the Money	3Near the Money	10Near the Money
TFCIn the Money	$2.23In the Money	$2.56In the Money	$3.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$40.00	TFCNear the Money	$0.38Near the Money	$0.49Near the Money	$0.42Near the Money	$0.17Near the Money	1,180Near the Money	119Near the Money
TFCIn the Money	$1.86In the Money	$2.09In the Money	$3.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	$0.53Near the Money	$0.64Near the Money	$0.57Near the Money	$0.35Near the Money	131Near the Money	2Near the Money
TFCIn the Money	$1.55In the Money	$1.80In the Money	$1.70In the Money	$-0.42In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.69Near the Money	$0.84Near the Money	$0.71Near the Money	$0.22Near the Money	35Near the Money	261Near the Money
TFCIn the Money	$1.20In the Money	$1.36In the Money	$1.43In the Money	$-0.30In the Money	1In the Money	359In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	$0.92Near the Money	$1.05Near the Money	$0.82Near the Money	$0.16Near the Money	1Near the Money	148Near the Money
TFCUnderlying issue's last price	$0.93Underlying issue's last price	$1.10Underlying issue's last price	$1.01Underlying issue's last price	$-0.89Underlying issue's last price	11Underlying issue's last price	14Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	TFCUnderlying issue's last price	$1.17Underlying issue's last price	$1.32Underlying issue's last price	$1.16Underlying issue's last price	$0.30Underlying issue's last price	24Underlying issue's last price	195Underlying issue's last price
TFCNear the Money	$0.70Near the Money	$0.77Near the Money	$0.78Near the Money	$-0.35Near the Money	74Near the Money	68Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$1.28In the Money	$2.04In the Money	$1.55In the Money	$0.43In the Money	144In the Money	202In the Money
TFCNear the Money	$0.51Near the Money	$0.63Near the Money	$0.65Near the Money	$-0.25Near the Money	39Near the Money	1,385Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$1.70In the Money	$1.97In the Money	$1.71In the Money	$0.31In the Money	31In the Money	945In the Money
TFCNear the Money	$0.37Near the Money	$0.45Near the Money	$0.47Near the Money	$-0.15Near the Money	40Near the Money	140Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$2.14In the Money	$2.47In the Money	$2.53In the Money	$0.79In the Money	218In the Money	333In the Money
TFCNear the Money	$0.19Near the Money	$0.34Near the Money	$0.32Near the Money	$-0.18Near the Money	228Near the Money	354Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$2.60In the Money	$2.93In the Money	$1.73In the Money	$0.00In the Money	---In the Money	71In the Money
TFCNear the Money	$0.17Near the Money	$0.23Near the Money	$0.21Near the Money	$-0.16Near the Money	85Near the Money	392Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$3.00In the Money	$3.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.13Near the Money	$0.16Near the Money	$0.15Near the Money	$-0.11Near the Money	79Near the Money	347Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$3.45In the Money	$3.60In the Money	$1.98In the Money	$0.00In the Money	---In the Money	152In the Money
TFCOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	5Out of the Money	68Out of the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$3.90In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	10Out of the Money	140Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$3.40In the Money	$4.60In the Money	$3.50In the Money	$0.00In the Money	---In the Money	250In the Money
TFCOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	24Out of the Money	14Out of the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$4.85In 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	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$5.35In 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	$0.08Out 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	$4.85In 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	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$6.30In the Money	$6.50In the Money	$5.75In the Money	$0.00In the Money	---In the Money	1In the Money
TFCOut of the Money	---Out of the Money	$0.08Out 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	$6.75In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.08Out 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	$7.30In the Money	$7.50In the Money	$6.77In the Money	$0.00In the Money	---In the Money	2In the Money
TFCOut of the Money	---Out of the Money	$2.13Out 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	$7.85In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.05Out 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$50.00	TFCIn the Money	$8.30In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$2.02Out 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	$9.30In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.17Out 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	$10.35In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.16Out 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	$11.30In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.15Out 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	$12.30In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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	$13.30In the Money	$13.50In 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 08, 2024)

Put Options (expires Friday November 08, 2024)