Stocks Options

LAST PRICE
42.3200
TODAY'S CHANGE (%)
Trending Down-0.6100 (-1.4209%)

Bid / Lots
42.1600/ 4
Ask / Lots
42.3500/ 1
Open / Previous Close
42.7300 / 42.9300
Day Range
Low 42.0400
High 42.8100
52 Week Range
Low 26.5650
High 45.3090
Volume
12,828,752
above 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 28.026

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$24.75In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	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	7Out of the Money
TFCIn the Money	$22.20In the Money	$22.40In the Money	$15.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	TFCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
TFCIn the Money	$19.75In the Money	$19.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	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	16Out of the Money
TFCIn the Money	$17.20In the Money	$17.35In the Money	$13.30In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
TFCIn the Money	$13.85In the Money	$14.90In the Money	$8.16In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	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	554Out of the Money
TFCIn the Money	$12.25In the Money	$12.40In the Money	$12.35In the Money	$0.54In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$30.00	TFCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
TFCIn the Money	$9.75In the Money	$9.85In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	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	2,104Out of the Money
TFCIn the Money	$8.85In the Money	$9.40In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.20In the Money	$8.40In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$7.25In the Money	$7.35In the Money	$7.21In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$35.00	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	2,809Out of the Money
TFCIn the Money	$6.25In the Money	$6.95In the Money	$6.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$36.00	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	12Out of the Money
TFCIn the Money	$5.75In the Money	$5.90In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$5.20In the Money	$5.40In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
TFCIn the Money	$4.75In the Money	$4.85In the Money	$4.65In the Money	$-0.90In the Money	17In the Money	1,076In the Money	Filter Table By Strike Price of$37.50	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	1,178Out of the Money
TFCIn the Money	$4.25In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,002Out of the Money
TFCIn the Money	$3.70In the Money	$3.90In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TFCIn the Money	$3.20In the Money	$3.50In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money
TFCIn the Money	$2.62In the Money	$2.87In 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	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	1Near the Money	33Near the Money
TFCIn the Money	$1.96In the Money	$2.38In the Money	$2.30In the Money	$-0.71In the Money	157In the Money	2,503In the Money	Filter Table By Strike Price of$40.00	TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	50Near the Money	1,800Near the Money
TFCIn the Money	$1.70In the Money	$1.90In the Money	$1.54In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.08Near the Money	5Near the Money	63Near the Money
TFCIn the Money	$1.20In the Money	$1.36In the Money	$1.24In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.01Near the Money	3Near the Money	719Near the Money
TFCIn the Money	$0.69In the Money	$0.88In the Money	$0.91In the Money	$-0.69In the Money	1In the Money	52In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.01Near the Money	95Near the Money	341Near the Money
TFCUnderlying issue's last price	$0.23Underlying issue's last price	$0.37Underlying issue's last price	$0.35Underlying issue's last price	$-0.80Underlying issue's last price	400Underlying issue's last price	900Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	TFCUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.02Underlying issue's last price	$-0.05Underlying issue's last price	16Underlying issue's last price	267Underlying issue's last price
TFCNear the Money	$0.02Near the Money	$0.08Near the Money	$0.02Near the Money	$-0.63Near the Money	453Near the Money	6,676Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$0.14In the Money	$0.26In the Money	$0.15In the Money	$0.00In the Money	77In the Money	1,255In the Money
TFCNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.25Near the Money	41Near the Money	2,250Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$0.64In the Money	$1.24In the Money	$0.73In the Money	$0.42In the Money	22In the Money	320In the Money
TFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	2Near the Money	2,262Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.15In the Money	$1.28In the Money	$1.15In the Money	$0.59In the Money	2In the Money	317In the Money
TFCNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.03Near the Money	10Near the Money	4,678Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$1.61In the Money	$1.77In the Money	$1.66In the Money	$0.01In the Money	7In the Money	278In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.03Near the Money	4Near the Money	162Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$2.14In the Money	$2.26In the Money	$1.31In the Money	$0.00In the Money	---In the Money	151In the Money
TFCNear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	65Near the Money	9,387Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$1.88In the Money	$2.77In the Money	$2.66In the Money	$-0.35In the Money	1In the Money	1,156In the Money
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	4,583Out of the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$2.80In the Money	$3.35In the Money	$1.36In 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	$0.02Out of the Money	$-0.01Out of the Money	7Out of the Money	202Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$3.55In the Money	$4.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$4.15In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$4.60In the Money	$4.75In 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	$0.03Out of the Money	$0.01Out of the Money	52Out of the Money	3,362Out of the Money	Filter Table By Strike Price of$47.50	TFCIn the Money	$5.10In the Money	$5.25In the Money	$3.33In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$5.65In the Money	$5.75In 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	$6.15In the Money	$6.30In 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	$6.65In the Money	$6.80In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,290Out of the Money	Filter Table By Strike Price of$50.00	TFCIn the Money	$7.65In the Money	$7.80In the Money	$8.65In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$51.00	TFCIn the Money	$8.60In the Money	$8.80In 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	$9.60In the Money	$9.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$55.00	TFCIn the Money	$12.60In the Money	$12.80In the Money	$12.62In the Money	$-0.48In the Money	1In the Money	1In 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 20, 2024)

Put Options (expires Friday September 20, 2024)