Stocks Options

LAST PRICE
46.6300
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.3420%)

Bid / Lots
46.6300/ 11
Ask / Lots
47.2400/ 1
Open / Previous Close
46.0900 / 46.7900
Day Range
Low 46.0400
High 46.8200
52 Week Range
Low 31.2300
High 47.5700
Volume
6,408,526
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 27.199

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$21.25In the Money	$22.00In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$14.75In the Money	$16.85In the Money	$13.60In 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	$0.98Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$14.75In the Money	$17.65In 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	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$13.25In the Money	$16.25In 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	$0.43Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TFCIn the Money	$12.85In the Money	$13.75In 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	$0.98Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.60In the Money	$12.75In the Money	$12.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	TFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.60In the Money	$11.75In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	TFCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$9.65In the Money	$10.75In 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	$0.23Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TFCIn the Money	$7.40In the Money	$11.30In 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	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TFCIn the Money	$9.10In the Money	$9.25In the Money	$8.35In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.60In the Money	$8.75In the Money	$8.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.00	TFCOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$7.30In the Money	$9.85In 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	$0.01Out 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	$7.80In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TFCIn the Money	$6.15In the Money	$7.70In 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	$0.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.60In the Money	$6.75In the Money	$6.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$40.00	TFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
TFCIn the Money	$5.55In 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$40.50	TFCOut of the Money	---Out of the Money	$0.67Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$4.75In the Money	$8.00In the Money	$5.19In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	TFCOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TFCIn the Money	$4.35In the Money	$6.20In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	TFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$3.85In the Money	$4.85In the Money	$3.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	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	30Out of the Money
TFCIn the Money	$3.15In the Money	$4.30In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	TFCOut of the Money	---Out of the Money	$0.38Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TFCIn the Money	$2.89In the Money	$5.05In the Money	$3.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	TFCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
TFCIn the Money	$2.87In the Money	$3.25In the Money	$2.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	TFCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TFCIn the Money	$2.14In the Money	$2.79In the Money	$2.73In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$44.00	TFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	2Near the Money	57Near the Money
TFCIn the Money	$2.05In the Money	$2.29In the Money	$2.07In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$44.50	TFCNear the Money	$0.02Near the Money	$0.04Near the Money	$0.05Near the Money	$0.01Near the Money	1Near the Money	183Near the Money
TFCIn the Money	$1.52In the Money	$1.79In the Money	$1.72In the Money	$-0.24In the Money	5In the Money	589In the Money	Filter Table By Strike Price of$45.00	TFCNear the Money	$0.02Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	70Near the Money
TFCIn the Money	$1.14In the Money	$1.44In the Money	$0.90In the Money	$-0.25In the Money	4In the Money	26In the Money	Filter Table By Strike Price of$45.50	TFCNear the Money	$0.07Near the Money	$0.12Near the Money	$0.18Near the Money	$0.09Near the Money	3Near the Money	45Near the Money
TFCIn the Money	$0.55In the Money	$0.89In the Money	$1.02In the Money	$0.00In the Money	---In the Money	308In the Money	Filter Table By Strike Price of$46.00	TFCNear the Money	$0.16Near the Money	$0.21Near the Money	$0.15Near the Money	$-0.01Near the Money	14Near the Money	116Near the Money
TFCUnderlying issue's last price	$0.46Underlying issue's last price	$0.54Underlying issue's last price	$0.53Underlying issue's last price	$-0.23Underlying issue's last price	27Underlying issue's last price	598Underlying issue's last price	Filter Table By Strike Price of$46.50Underlying issue's last price	TFCUnderlying issue's last price	$0.32Underlying issue's last price	$0.38Underlying issue's last price	$0.33Underlying issue's last price	$0.05Underlying issue's last price	13Underlying issue's last price	136Underlying issue's last price
TFCNear the Money	$0.22Near the Money	$0.26Near the Money	$0.26Near the Money	$-0.12Near the Money	31Near the Money	485Near the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$0.57In the Money	$0.64In the Money	$0.90In the Money	$0.39In the Money	3In the Money	422In the Money
TFCNear the Money	$0.10Near the Money	$0.27Near the Money	$0.11Near the Money	$-0.13Near the Money	48Near the Money	489Near the Money	Filter Table By Strike Price of$47.50	TFCIn the Money	$0.89In the Money	$1.15In the Money	$0.89In the Money	$-0.45In the Money	5In the Money	17In the Money
TFCNear the Money	$0.04Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.05Near the Money	8Near the Money	95Near the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$1.34In the Money	$1.54In the Money	$1.35In the Money	$0.00In the Money	---In the Money	9In the Money
TFCNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	55Near the Money	Filter Table By Strike Price of$48.50	TFCIn the Money	$1.79In the Money	$1.93In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.03Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	18Near the Money	Filter Table By Strike Price of$49.00	TFCIn the Money	$2.27In the Money	$2.64In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.41Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$49.50	TFCIn the Money	$2.73In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$50.00	TFCIn the Money	$2.95In the Money	$4.15In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	TFCIn the Money	$3.80In the Money	$4.45In the Money	$4.85In 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$52.00	TFCIn the Money	$5.05In the Money	$6.25In the Money	$5.85In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$53.00	TFCIn the Money	$5.45In the Money	$7.00In 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	$0.00Out 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	$6.30In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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	$7.10In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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$56.00	TFCIn the Money	$8.95In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.14Out 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$57.00	TFCIn the Money	$9.30In the Money	$10.45In 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 22, 2024)

Put Options (expires Friday November 22, 2024)