Stocks Options

LAST PRICE
41.6100
TODAY'S CHANGE (%)
Trending Down-0.0400 (-0.0960%)

Bid / Lots
41.6000/ 1
Ask / Lots
41.6100/ 6
Open / Previous Close
41.6500 / 41.6500
Day Range
Low 41.3200
High 41.9500
52 Week Range
Low 26.5650
High 45.3090
Volume
1,329,479
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 28.563

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$15.60In the Money	$18.45In the Money	$17.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	TFCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.55In the Money	$11.95In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.55In the Money	$9.70In the Money	---In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$8.55In the Money	$8.70In the Money	---In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.60In the Money	$7.70In the Money	---In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$6.60In the Money	$6.70In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$5.60In the Money	$5.70In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TFCIn the Money	$4.60In the Money	$4.70In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	552Out of the Money
TFCIn the Money	$4.10In the Money	$4.20In the Money	---In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
TFCIn the Money	$3.60In the Money	$3.70In the Money	---In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TFCIn the Money	$3.10In the Money	$3.20In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
TFCIn the Money	$1.97In the Money	$2.73In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	TFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	1,712Near the Money
TFCIn the Money	$2.06In the Money	$2.23In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	TFCNear the Money	$0.01Near the Money	$0.04Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
TFCIn the Money	$1.63In the Money	$1.73In the Money	$1.09In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	TFCNear the Money	$0.03Near the Money	$0.05Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	1,251Near the Money
TFCIn the Money	$1.17In the Money	$1.26In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	$0.06Near the Money	$0.09Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	34Near the Money
TFCIn the Money	$0.65In the Money	$0.82In the Money	$0.73In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.12Near the Money	$0.17Near the Money	$0.16Near the Money	$-0.07Near the Money	1Near the Money	112Near the Money
TFCUnderlying issue's last price	$0.39Underlying issue's last price	$0.46Underlying issue's last price	$0.36Underlying issue's last price	$-0.04Underlying issue's last price	1Underlying issue's last price	38Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	TFCUnderlying issue's last price	$0.26Underlying issue's last price	$0.32Underlying issue's last price	$0.33Underlying issue's last price	$-0.03Underlying issue's last price	4Underlying issue's last price	190Underlying issue's last price
TFCNear the Money	$0.15Near the Money	$0.23Near the Money	$0.26Near the Money	$0.02Near the Money	1Near the Money	51Near the Money	Filter Table By Strike Price of$42.00	TFCIn the Money	$0.53In the Money	$0.60In the Money	$0.54In the Money	$-0.17In the Money	3In the Money	1,324In the Money
TFCNear the Money	$0.05Near the Money	$0.09Near the Money	$0.11Near the Money	$0.02Near the Money	7Near the Money	54Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$0.92In the Money	$1.09In the Money	$1.35In the Money	$0.00In the Money	---In the Money	44In the Money
TFCNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	502Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$1.34In the Money	$1.46In the Money	$1.43In the Money	$0.00In the Money	---In the Money	1,081In the Money
TFCNear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	2Near the Money	127Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.83In the Money	$1.92In the Money	$1.75In the Money	$0.00In the Money	---In the Money	125In the Money
TFCNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	648Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$2.22In the Money	$2.42In the Money	$1.34In the Money	$0.00In the Money	---In the Money	138In the Money
TFCNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	137Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$2.80In the Money	$2.92In the Money	$1.42In the Money	$0.00In the Money	---In the Money	1In the Money
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	206Out of the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$3.20In the Money	$3.45In the Money	$1.02In the Money	$0.00In the Money	---In the Money	1In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$2.92In the Money	$4.00In the Money	$3.41In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.46Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$4.15In the Money	$4.45In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$4.70In the Money	$4.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$5.15In the Money	$5.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$47.50	TFCIn the Money	$5.65In the Money	$5.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$6.25In the Money	$6.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$6.65In the Money	$6.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$7.10In the Money	$7.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$8.25In the Money	$8.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$8.30In the Money	$10.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$8.90In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$11.20In the Money	$11.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$11.20In the Money	$12.45In the Money	$11.30In the Money	$0.00In the Money	---In the Money	1In the Money
TFCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$12.05In the Money	$13.45In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)