Stocks Options

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

Bid / Lots
41.8700/ 1
Ask / Lots
42.8000/ 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
12,828,769
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 28.107

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$15.95In the Money	$19.25In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.25In the Money	$12.45In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.25In the Money	$13.45In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$10.25In the Money	$12.30In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.25In 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$33.00	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	10Out of the Money
TFCIn the Money	$8.25In the Money	$10.30In 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	$0.05Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
TFCIn the Money	$7.75In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	TFCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.30In the Money	$7.45In 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	21Out of the Money
TFCIn the Money	$6.55In 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$35.50	TFCOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TFCIn the Money	$4.60In the Money	$7.40In 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	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
TFCIn the Money	$5.75In the Money	$6.95In 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	$0.01Out 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
TFCIn the Money	$5.25In the Money	$6.45In 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	$0.01Out 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
TFCIn the Money	$4.55In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	TFCOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$2.92In the Money	$6.30In the Money	$4.52In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$38.00	TFCOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TFCIn the Money	$3.00In the Money	$4.00In 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	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.02Out of the Money	500Out of the Money	---Out of the Money
TFCIn the Money	$2.84In the Money	$4.40In the Money	$4.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	TFCOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TFCIn the Money	$2.29In the Money	$3.85In 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	$0.03Near the Money	$0.06Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TFCIn the Money	$2.05In the Money	$2.49In the Money	$2.32In the Money	$-0.83In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$40.00	TFCNear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$0.00Near the Money	1Near the Money	87Near the Money
TFCIn the Money	$1.70In the Money	$2.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	TFCNear the Money	$0.07Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
TFCIn the Money	$1.25In the Money	$1.69In the Money	$1.37In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$41.00	TFCNear the Money	$0.12Near the Money	$0.16Near the Money	$0.13Near the Money	$-0.37Near the Money	9Near the Money	41Near the Money
TFCIn the Money	$0.86In the Money	$1.29In the Money	$1.08In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$41.50	TFCNear the Money	$0.22Near the Money	$0.26Near the Money	$0.23Near the Money	$0.06Near the Money	46Near the Money	346Near the Money
TFCUnderlying issue's last price	$0.71Underlying issue's last price	$0.76Underlying issue's last price	$0.74Underlying issue's last price	$-0.59Underlying issue's last price	64Underlying issue's last price	87Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	TFCUnderlying issue's last price	$0.37Underlying issue's last price	$0.40Underlying issue's last price	$0.46Underlying issue's last price	$0.21Underlying issue's last price	33Underlying issue's last price	61Underlying issue's last price
TFCNear the Money	$0.44Near the Money	$0.47Near the Money	$0.46Near the Money	$-0.47Near the Money	115Near the Money	101Near the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	$0.59In the Money	$1.03In the Money	$0.59In the Money	$0.19In the Money	101In the Money	36In the Money
TFCNear the Money	$0.23Near the Money	$0.27Near the Money	$0.25Near the Money	$-0.38Near the Money	324Near the Money	109Near the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$0.89In the Money	$0.96In the Money	$0.93In the Money	$0.26In the Money	22In the Money	123In the Money
TFCNear the Money	$0.09Near the Money	$0.14Near the Money	$0.08Near the Money	$-0.37Near the Money	163Near the Money	224Near the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	$1.07In the Money	$1.42In the Money	$1.35In the Money	$0.00In the Money	---In the Money	227In the Money
TFCNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.19Near the Money	71Near the Money	168Near the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$1.67In the Money	$1.79In the Money	$2.00In the Money	$0.00In the Money	---In the Money	539In the Money
TFCNear the Money	$0.02Near the Money	$0.05Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	$1.99In the Money	$2.53In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.06Near the Money	5Near the Money	2,340Near the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$2.63In the Money	$2.77In the Money	$3.25In the Money	$0.00In the Money	---In the Money	1In the Money
TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	14Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.50	TFCIn the Money	$2.36In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$2.27In the Money	$3.75In the Money	$2.42In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$46.50	TFCIn the Money	$4.10In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	45Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$2.97In 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	$0.03Out 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	$4.15In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$5.20In 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	$0.19Out 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	$6.10In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.75Out 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	$4.95In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out 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	$6.85In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out 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$50.00	TFCIn the Money	$6.90In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.87Out 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	$7.45In 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	$0.19Out 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	$9.50In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.25Out 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$53.00	TFCIn the Money	$10.45In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.58Out 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	$11.35In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.19Out 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	$11.25In the Money	$12.75In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)