$39.56
0.852.20%
At close: -
$39.51
-0.05-0.13%
After Hours: 7:58 PM EDT
Comments
Loading...
Truist Finl (NYSE:TFC) Stock, Option Chain
Option chain shows key data for Truist Finl's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Truist Finl.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price14.65May 08, 2025
Change
0.563.97%
Bid13.75
Ask15.25
volume6
Intrest7
Strike
25
25
Last Price0.1Apr 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest10
Last Price-
Change
-
Bid12.4
Ask13.65
volume0
Intrest0
Strike
26
26
Last Price0.37Apr 07, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest21
Last Price-
Change
-
Bid11.55
Ask13.4
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price11.5May 08, 2025
Change
1.616.16%
Bid10.5
Ask12.65
volume125
Intrest39
Strike
28
28
Last Price0.34Apr 11, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest3
Last Price-
Change
-
Bid10.35
Ask11.7
volume0
Intrest0
Strike
29
29
Last Price0.62Apr 07, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Last Price-
Change
-
Bid9.45
Ask9.7
volume0
Intrest0
Strike
30
30
Last Price0.56Apr 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Last Price-
Change
-
Bid7.95
Ask8.75
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price4.4Apr 11, 2025
Change
00%
Bid6.65
Ask8.65
volume0
Intrest1
Strike
32
32
Last Price0.16Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Last Price6.45May 08, 2025
Change
0.7913.96%
Bid6.45
Ask7.55
volume1331
Intrest227
Strike
33
33
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest174
Last Price5.85May 07, 2025
Change
00%
Bid5.7
Ask6.25
volume0
Intrest1
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price5.15May 08, 2025
Change
0.459.57%
Bid5.5
Ask6.65
volume420
Intrest85
Strike
34
34
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest295
Last Price2.08Apr 22, 2025
Change
00%
Bid4.05
Ask6.5
volume0
Intrest1
Strike
34.5
34.5
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest34
Last Price4.45May 08, 2025
Change
0.36.32%
Bid3.95
Ask4.65
volume2290
Intrest319
Strike
35
35
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest415
Last Price4.1May 08, 2025
Change
1.7473.73%
Bid3.05
Ask4.55
volume5
Intrest6
Strike
35.5
35.5
Last Price0.25Apr 30, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest7
Last Price3.54May 08, 2025
Change
0.6422.07%
Bid3.2
Ask3.65
volume2371
Intrest349
Strike
36
36
Last Price0.26May 08, 2025
Change
0.21420%
Bid-
Ask0.2
volume3
Intrest2702
Last Price3.1May 08, 2025
Change
0.2910.32%
Bid2.76
Ask3.15
volume5
Intrest5
Strike
36.5
36.5
Last Price0.14May 06, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest146
Last Price2.31May 08, 2025
Change
0.3513.16%
Bid2.46
Ask2.65
volume3764
Intrest599
Strike
37
37
Last Price0.07May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1153
Last Price2.14May 08, 2025
Change
0.210.31%
Bid1.78
Ask2.67
volume1400
Intrest392
Strike
37.5
37.5
Last Price0.12May 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest269
Last Price1.26May 08, 2025
Change
0.446.51%
Bid1.44
Ask1.81
volume17758
Intrest2793
Strike
38
38
Last Price0.05May 08, 2025
Change
0.2985.29%
Bid0.01
Ask0.05
volume109
Intrest823
Last Price1.13May 08, 2025
Change
0.72175.61%
Bid0.96
Ask1.17
volume504
Intrest478
Strike
38.5
38.5
Last Price0.28May 08, 2025
Change
0.3152.54%
Bid0.05
Ask0.23
volume9
Intrest261
Last Price0.63May 08, 2025
Change
0.42200%
Bid0.29
Ask0.7
volume1253
Intrest698
Strike
39
39
Last Price0.21May 08, 2025
Change
0.6174.39%
Bid0.1
Ask0.37
volume18
Intrest809
Last Price0.29May 08, 2025
Change
0.1270.59%
Bid0.05
Ask0.32
volume50
Intrest513
Strike
39.5
39.5
Last Price0.52May 08, 2025
Change
0.2935.8%
Bid0.35
Ask0.77
volume36
Intrest125
Last Price0.04May 08, 2025
Change
00%
Bid0.02
Ask0.12
volume33
Intrest569
Strike
40
40
Last Price1May 08, 2025
Change
0.088.7%
Bid0.59
Ask1.46
volume2
Intrest689
Last Price0.02May 08, 2025
Change
0.0571.43%
Bid0.01
Ask0.03
volume13
Intrest60
Strike
40.5
40.5
Last Price1.28May 05, 2025
Change
00%
Bid0.61
Ask2
volume0
Intrest3
Last Price0.04May 08, 2025
Change
0.03300%
Bid-
Ask0.1
volume3
Intrest527
Strike
41
41
Last Price2.81May 07, 2025
Change
00%
Bid1.35
Ask2.11
volume0
Intrest1441
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.12
volume12
Intrest2
Strike
41.5
41.5
Last Price3.95Apr 30, 2025
Change
00%
Bid1.82
Ask2.62
volume0
Intrest4
Last Price0.01May 08, 2025
Change
1.4499.31%
Bid-
Ask0.52
volume1
Intrest537
Strike
42
42
Last Price3.55Apr 29, 2025
Change
00%
Bid1.92
Ask3.25
volume0
Intrest78
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid1.73
Ask3.8
volume0
Intrest0
Last Price0.09Apr 21, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest6
Strike
43
43
Last Price3.85May 08, 2025
Change
1.8532.46%
Bid2.34
Ask4.85
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid2.77
Ask5.5
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
44
44
Last Price-
Change
-
Bid3.45
Ask6.4
volume0
Intrest0
Last Price0.41Apr 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest15
Strike
45
45
Last Price4.57Apr 01, 2025
Change
00%
Bid5.55
Ask6.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid6.15
Ask7.9
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
47
47
Last Price11.85Apr 11, 2025
Change
00%
Bid7.65
Ask8.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid8
Ask9.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid9.75
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid10.85
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
51
51
Last Price11.86May 08, 2025
Change
-
Bid11.85
Ask12.05
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
52
52
Last Price12.75May 08, 2025
Change
-
Bid12.45
Ask13.1
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.19
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid15.1
Ask16.65
volume0
Intrest0
