Stocks Options

LAST PRICE
46.5500
TODAY'S CHANGE (%)
Trending Up0.3000 (0.6486%)

Bid / Lots
46.5700/ 1
Ask / Lots
47.1900/ 1
Open / Previous Close
46.2400 / 46.2500
Day Range
Low 46.1700
High 46.9450
52 Week Range
Low 31.1200
High 47.5700
Volume
5,665,179
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 27.371

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$19.45In the Money	$22.70In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$14.70In the Money	$16.80In the Money	$13.60In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$14.60In the Money	$16.95In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.70In the Money	$14.70In 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	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TFCIn the Money	$11.60In the Money	$14.60In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.35In the Money	$13.10In the Money	$12.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	TFCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.50In the Money	$12.60In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	TFCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFCIn the Money	$10.50In the Money	$10.70In 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	$0.11Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TFCIn the Money	$9.50In the Money	$9.70In 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	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TFCIn the Money	$9.00In the Money	$9.20In the Money	$8.35In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.50In the Money	$8.70In the Money	$5.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.00	TFCOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$8.00In the Money	$8.20In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.45In the Money	$7.70In 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	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TFCIn the Money	$6.95In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	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	$6.45In the Money	$6.70In the Money	$6.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$40.00	TFCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
TFCIn the Money	$5.95In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	TFCOut of the Money	---Out of the Money	$0.23Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$3.55In the Money	$5.70In the Money	$5.19In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	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	14Out of the Money
TFCIn the Money	$4.05In the Money	$5.20In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	TFCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$4.50In the Money	$4.70In the Money	$3.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	TFCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	23Out of the Money
TFCIn the Money	$2.49In the Money	$4.20In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	TFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TFCIn the Money	$2.50In the Money	$3.75In the Money	$3.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	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	86Out of the Money
TFCIn the Money	$1.50In the Money	$3.25In the Money	$2.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	TFCOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TFCIn the Money	$2.20In the Money	$2.77In the Money	$2.64In the Money	$0.47In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$44.00	TFCNear the Money	$0.04Near the Money	$0.06Near the Money	$0.06Near the Money	$0.00Near the Money	2Near the Money	47Near the Money
TFCIn the Money	$1.94In the Money	$2.34In the Money	$2.07In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$44.50	TFCNear the Money	$0.06Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.02Near the Money	155Near the Money	324Near the Money
TFCIn the Money	$1.26In the Money	$1.78In the Money	$1.76In the Money	$0.00In the Money	---In the Money	594In the Money	Filter Table By Strike Price of$45.00	TFCNear the Money	$0.11Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.02Near the Money	8Near the Money	10Near the Money
TFCIn the Money	$1.04In the Money	$1.73In the Money	$1.15In the Money	$-0.22In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$45.50	TFCNear the Money	$0.19Near the Money	$0.24Near the Money	$0.26Near the Money	$-0.05Near the Money	2Near the Money	36Near the Money
TFCIn the Money	$0.91In the Money	$0.96In the Money	$0.95In the Money	$0.23In the Money	158In the Money	161In the Money	Filter Table By Strike Price of$46.00	TFCNear the Money	$0.33Near the Money	$0.38Near the Money	$0.36Near the Money	$-0.20Near the Money	68Near the Money	33Near the Money
TFCUnderlying issue's last price	$0.61Underlying issue's last price	$0.66Underlying issue's last price	$0.63Underlying issue's last price	$0.15Underlying issue's last price	159Underlying issue's last price	439Underlying issue's last price	Filter Table By Strike Price of$46.50Underlying issue's last price	TFCUnderlying issue's last price	$0.54Underlying issue's last price	$0.58Underlying issue's last price	$0.71Underlying issue's last price	$0.02Underlying issue's last price	80Underlying issue's last price	35Underlying issue's last price
TFCNear the Money	$0.38Near the Money	$0.43Near the Money	$0.38Near the Money	$-0.02Near the Money	216Near the Money	293Near the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$0.81In the Money	$0.85In the Money	$0.92In the Money	$0.16In the Money	49In the Money	19In the Money
TFCNear the Money	$0.23Near the Money	$0.27Near the Money	$0.24Near the Money	$0.00Near the Money	130Near the Money	326Near the Money	Filter Table By Strike Price of$47.50	TFCIn the Money	$0.95In the Money	$1.40In the Money	$1.34In the Money	$0.00In the Money	2In the Money	16In the Money
TFCNear the Money	$0.13Near the Money	$0.17Near the Money	$0.12Near the Money	$0.00Near the Money	26Near the Money	48Near the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$1.21In the Money	$1.79In the Money	$1.73In the Money	$0.77In the Money	5In the Money	3In the Money
TFCNear the Money	$0.07Near the Money	$0.11Near the Money	$0.06Near the Money	$-0.11Near the Money	2Near the Money	11Near the Money	Filter Table By Strike Price of$48.50	TFCIn the Money	$1.86In the Money	$2.13In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.03Near the Money	$0.07Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	18Near the Money	Filter Table By Strike Price of$49.00	TFCIn the Money	$1.05In the Money	$2.58In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$49.50	TFCIn the Money	$1.74In the Money	$3.95In 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	$-0.03Out of the Money	16Out of the Money	21Out of the Money	Filter Table By Strike Price of$50.00	TFCIn the Money	$2.67In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	TFCIn the Money	$3.55In the Money	$5.50In the Money	$4.85In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.23Out 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	$5.35In the Money	$6.50In the Money	$5.85In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.11Out 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	$6.35In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.10Out 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	$6.50In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.10Out 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	$6.55In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.09Out 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$56.00	TFCIn the Money	$8.55In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	$0.09Out 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$57.00	TFCIn the Money	$9.45In the Money	$12.40In 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 22, 2024)

Put Options (expires Friday November 22, 2024)