Stocks Options

LAST PRICE
41.8800
TODAY'S CHANGE (%)
Trending Down-0.2500 (-0.5934%)

Bid / Lots
41.6800/ 1
Ask / Lots
42.5000/ 2
Open / Previous Close
42.3800 / 42.1300
Day Range
Low 41.6800
High 42.6000
52 Week Range
Low 26.5650
High 45.3090
Volume
7,495,425
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 28.088

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	$22.75In the Money	$26.35In the Money	---In 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	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TFCIn the Money	$19.95In the Money	$23.60In 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	$0.19Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
TFCIn the Money	$17.45In the Money	$21.20In the Money	---In 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	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TFCIn the Money	$15.75In the Money	$18.45In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
TFCIn the Money	$13.40In the Money	$15.35In 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	$10.85In the Money	$13.85In the Money	$11.81In the Money	$0.00In the Money	---In 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	$9.30In the Money	$10.45In 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	$8.80In the Money	$9.05In 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	$0.30Out 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	$8.95In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$6.80In the Money	$7.90In the Money	$7.21In the Money	$-1.89In the Money	5In the Money	19In the Money	Filter Table By Strike Price of$35.00	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	2,810Out of the Money
TFCIn the Money	$5.25In the Money	$7.00In the Money	$8.70In 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	$5.30In the Money	$5.85In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$4.25In the Money	$6.85In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
TFCIn the Money	$3.80In the Money	$6.20In the Money	$4.45In the Money	$0.00In the Money	52In the Money	1,151In the Money	Filter Table By Strike Price of$37.50	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	1,179Out of the Money
TFCIn the Money	$3.10In the Money	$5.75In 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	$0.01Out of the Money	$0.05Out 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	$2.98In the Money	$3.55In 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	$0.02Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TFCIn the Money	$2.15In the Money	$3.05In 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	$0.04Near the Money	$0.07Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	457Near the Money
TFCIn the Money	$2.39In the Money	$2.58In 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	$0.05Near the Money	$0.09Near the Money	$0.06Near the Money	$-0.03Near the Money	1Near the Money	22Near the Money
TFCIn the Money	$1.76In the Money	$2.25In the Money	$1.78In the Money	$-0.52In the Money	88In the Money	2,591In the Money	Filter Table By Strike Price of$40.00	TFCNear the Money	$0.09Near the Money	$0.13Near the Money	$0.13Near the Money	$0.05Near the Money	31Near the Money	1,723Near the Money
TFCIn the Money	$1.41In the Money	$1.71In 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	$0.14Near the Money	$0.22Near the Money	$0.20Near the Money	$0.07Near the Money	1Near the Money	25Near the Money
TFCIn the Money	$1.05In the Money	$1.40In the Money	$1.14In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.23Near the Money	$0.32Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	716Near the Money
TFCUnderlying issue's last price	$0.79Underlying issue's last price	$0.90Underlying issue's last price	$0.89Underlying issue's last price	$0.06Underlying issue's last price	1Underlying issue's last price	62Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	TFCUnderlying issue's last price	$0.38Underlying issue's last price	$0.47Underlying issue's last price	$0.36Underlying issue's last price	$0.08Underlying issue's last price	60Underlying issue's last price	263Underlying issue's last price
TFCNear the Money	$0.50Near the Money	$0.61Near the Money	$0.51Near the Money	$-0.19Near the Money	25Near the Money	408Near the Money	Filter Table By Strike Price of$42.00	TFCIn the Money	$0.59In the Money	$0.68In the Money	$0.43In the Money	$-0.09In the Money	12In the Money	256In the Money
TFCNear the Money	$0.29Near the Money	$0.39Near the Money	$0.28Near the Money	$-0.13Near the Money	105Near the Money	7,236Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$0.86In the Money	$0.98In the Money	$0.79In the Money	$0.10In the Money	20In the Money	1,221In the Money
TFCNear the Money	$0.15Near the Money	$0.23Near the Money	$0.23Near the Money	$-0.02Near the Money	287Near the Money	1,478Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$1.23In the Money	$1.60In the Money	$1.55In the Money	$0.00In the Money	---In the Money	158In the Money
TFCNear the Money	$0.07Near the Money	$0.14Near the Money	$0.10Near the Money	$-0.02Near the Money	42Near the Money	228Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.47In the Money	$2.22In the Money	$1.24In the Money	$-0.16In the Money	1In the Money	317In the Money
TFCNear the Money	$0.02Near the Money	$0.07Near the Money	$0.09Near the Money	$0.01Near the Money	21Near the Money	4,660Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$2.07In the Money	$2.24In the Money	$1.92In the Money	$0.00In the Money	---In the Money	681In the Money
TFCNear the Money	$0.02Near the Money	$0.07Near the Money	$0.05Near the Money	$0.00Near the Money	2Near the Money	161Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$1.86In the Money	$2.95In the Money	$1.31In the Money	$0.00In the Money	---In the Money	151In the Money
TFCOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	9,632Out of the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$2.80In the Money	$4.20In the Money	$3.01In the Money	$0.00In the Money	---In the Money	1,200In the Money
TFCOut of the Money	---Out of the Money	$0.05Out 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	$2.69In the Money	$3.70In the Money	$1.36In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	201Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$3.05In the Money	$4.20In the Money	---In 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	$3.95In the Money	$5.15In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	97Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$5.00In the Money	$5.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	66Out of the Money	3,433Out of the Money	Filter Table By Strike Price of$47.50	TFCIn the Money	$4.55In the Money	$5.70In the Money	$3.33In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.02Out 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	$5.10In the Money	$6.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.40Out 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	$5.60In the Money	$6.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.39Out 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	$7.00In the Money	$7.20In the Money	---In 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	$0.02Out 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	$7.60In the Money	$8.40In the Money	$8.65In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.73Out 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	$8.80In the Money	$9.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.69Out 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	$10.00In the Money	$10.20In the Money	---In 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	$12.05In the Money	$13.20In the Money	$13.10In the Money	$0.00In the Money	---In 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)