Stocks Options

LAST PRICE
42.2700
TODAY'S CHANGE (%)
Trending Up0.2000 (0.4754%)

Bid / Lots
42.2100/ 6
Ask / Lots
42.2600/ 6
Open / Previous Close
42.2500 / 42.0700
Day Range
Low 42.1550
High 42.3700
52 Week Range
Low 28.9295
High 45.3090
Volume
34,103
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 25.766

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	$15.45In the Money	$19.40In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.20In the Money	$14.35In 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	$9.60In the Money	$13.40In 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	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.40In the Money	$12.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.50In the Money	$11.40In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.40In the Money	$10.40In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.45In 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$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	$4.50In 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$36.00	TFCOut of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$3.95In the Money	$7.95In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TFCIn the Money	$3.40In the Money	$7.35In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$4.60In the Money	$5.20In 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	---Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TFCIn the Money	$2.69In the Money	$6.45In 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	$0.04Out of the Money	$0.40Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
TFCIn the Money	$3.60In the Money	$4.05In 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	$0.05Out of the Money	$0.41Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
TFCIn the Money	$3.05In the Money	$3.55In 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	$0.07Out of the Money	$0.49Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TFCIn the Money	$2.48In the Money	$3.20In 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	$0.10Near the Money	$0.58Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
TFCIn the Money	$2.07In the Money	$2.85In 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	$0.08Near the Money	$0.72Near the Money	$0.42Near the Money	$0.00Near the Money	---Near the Money	1,213Near the Money
TFCIn the Money	$1.75In the Money	$2.43In 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	$0.16Near the Money	$0.54Near the Money	$0.57Near the Money	$0.00Near the Money	---Near the Money	119Near the Money
TFCIn the Money	$1.46In the Money	$2.01In the Money	$1.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.42Near the Money	$0.95Near the Money	$0.71Near the Money	$0.00Near the Money	---Near the Money	267Near the Money
TFCIn the Money	$1.07In the Money	$1.72In the Money	$1.43In the Money	$0.00In the Money	---In the Money	359In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	$0.63Near the Money	$1.16Near the Money	$0.82Near the Money	$0.00Near the Money	---Near the Money	149Near the Money
TFCUnderlying issue's last price	$0.72Underlying issue's last price	$1.40Underlying issue's last price	$1.01Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	24Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	TFCUnderlying issue's last price	$0.78Underlying issue's last price	$1.39Underlying issue's last price	$1.16Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	193Underlying issue's last price
TFCNear the Money	$0.46Near the Money	$1.11Near the Money	$0.78Near the Money	$0.00Near the Money	---Near the Money	122Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$1.14In the Money	$1.73In the Money	$1.55In the Money	$0.00In the Money	---In the Money	345In the Money
TFCNear the Money	$0.35Near the Money	$0.85Near the Money	$0.55Near the Money	$-0.10Near the Money	6Near the Money	1,394Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$1.46In the Money	$2.07In the Money	$1.71In the Money	$0.00In the Money	---In the Money	941In the Money
TFCNear the Money	$0.14Near the Money	$0.80Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	178Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.80In the Money	$2.51In the Money	$2.53In the Money	$0.00In the Money	---In the Money	328In the Money
TFCNear the Money	$0.25Near the Money	$0.50Near the Money	$0.26Near the Money	$-0.06Near the Money	4Near the Money	538Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$2.04In the Money	$2.90In the Money	$1.73In the Money	$0.00In the Money	---In the Money	71In the Money
TFCNear the Money	$0.11Near the Money	$0.29Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	441Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$2.44In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.11Near the Money	$0.23Near the Money	$0.15Near the Money	$0.00Near the Money	1Near the Money	314Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$2.86In the Money	$3.70In 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	$0.33Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$3.65In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$4.15In the Money	$4.50In the Money	$3.50In the Money	$0.00In the Money	---In the Money	250In the Money
TFCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$2.63In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.27Out 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	$3.10In 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	$0.25Out 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$47.50	TFCIn the Money	$3.60In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.22Out 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	$4.10In the Money	$8.40In the Money	$5.75In the Money	$0.00In the Money	---In the Money	1In the Money
TFCOut of the Money	---Out of the Money	$0.22Out 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	$6.40In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.21Out 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	$5.05In the Money	$9.40In the Money	$6.77In the Money	$0.00In the Money	---In the Money	2In the Money
TFCOut of the Money	---Out of the Money	$0.20Out 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	$6.45In the Money	$9.10In 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	$6.10In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.17Out 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$51.00	TFCIn the Money	$7.10In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.16Out 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$52.00	TFCIn the Money	$8.05In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.15Out 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$53.00	TFCIn the Money	$9.05In 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	$0.15Out 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	$10.05In the Money	$14.40In 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	$11.85In the Money	$15.40In 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)