Thomson Reuters Corporation (TRI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI241115C00085000 | 2023-11-01 2:35PM EDT | 85.00 | 39.50 | 56.60 | 61.50 | 0.00 | - | 1 | 4 | 0.00% |
| TRI241115C00090000 | 2023-11-02 1:32PM EDT | 90.00 | 41.40 | 51.50 | 56.50 | 0.00 | - | 1 | 5 | 0.00% |
| TRI241115C00095000 | 2023-11-01 2:56PM EDT | 95.00 | 30.70 | 47.10 | 52.00 | 0.00 | - | 2 | 3 | 0.00% |
| TRI241115C00100000 | 2023-11-01 1:13PM EDT | 100.00 | 28.00 | 42.60 | 47.50 | 0.00 | - | - | 1 | 0.00% |
| TRI241115C00105000 | 2023-11-01 2:34PM EDT | 105.00 | 22.70 | 39.30 | 42.40 | 0.00 | - | - | 1 | 0.00% |
| TRI241115C00115000 | 2023-11-01 9:57AM EDT | 115.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| TRI241115C00120000 | 2023-10-25 3:01PM EDT | 120.00 | 13.80 | 25.50 | 26.40 | 0.00 | - | - | 0 | 0.00% |
| TRI241115C00125000 | 2023-12-13 4:19PM EDT | 125.00 | 25.19 | 25.80 | 26.80 | 0.00 | - | 11 | 4 | 0.00% |
| TRI241115C00135000 | 2023-12-27 2:26PM EDT | 135.00 | 18.45 | 21.30 | 22.30 | 0.00 | - | 5 | 31 | 0.00% |
| TRI241115C00140000 | 2024-04-09 12:16PM EDT | 140.00 | 20.86 | 29.80 | 34.50 | 0.00 | - | 1 | 3 | 26.29% |
| TRI241115C00145000 | 2024-04-15 12:19PM EDT | 145.00 | 17.20 | 27.70 | 32.00 | 0.00 | - | 1 | 13 | 31.81% |
| TRI241115C00150000 | 2024-04-15 12:24PM EDT | 150.00 | 13.80 | 23.90 | 26.80 | 0.00 | - | 1 | 3 | 27.34% |
| TRI241115C00155000 | 2024-04-26 2:07PM EDT | 155.00 | 10.80 | 21.90 | 25.70 | 0.00 | - | 10 | 10 | 33.55% |
| TRI241115C00160000 | 2024-03-19 12:30PM EDT | 160.00 | 12.00 | 6.20 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| TRI241115C00165000 | 2024-05-17 12:07PM EDT | 165.00 | 15.60 | 15.00 | 16.60 | 0.00 | - | 1 | 2 | 26.37% |
| TRI241115C00170000 | 2024-03-11 10:18AM EDT | 170.00 | 6.90 | 3.80 | 5.20 | 0.00 | - | 1 | 62 | 7.72% |
| TRI241115C00175000 | 2024-05-15 1:12PM EDT | 175.00 | 8.10 | 8.70 | 10.60 | 0.00 | - | 10 | 25 | 24.26% |
| TRI241115C00180000 | 2024-05-06 1:30PM EDT | 180.00 | 5.60 | 6.20 | 7.70 | 0.00 | - | - | 57 | 22.38% |
| TRI241115C00190000 | 2024-03-22 9:30AM EDT | 190.00 | 2.00 | 0.35 | 2.15 | 0.00 | - | 1 | 7 | 15.87% |
| TRI241115C00195000 | 2024-05-06 10:54AM EDT | 195.00 | 1.90 | 1.90 | 3.20 | 0.00 | - | 1 | 2 | 21.39% |
| TRI241115C00200000 | 2024-03-22 9:30AM EDT | 200.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 28.19% |
| TRI241115C00210000 | 2024-05-23 9:30AM EDT | 210.00 | 1.35 | 0.40 | 1.40 | +0.70 | +107.69% | 1 | 41 | 22.01% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI241115P00110000 | 2024-01-19 10:33AM EDT | 110.00 | 0.60 | 0.15 | 0.90 | 0.00 | - | 3 | 3 | 40.53% |
| TRI241115P00120000 | 2023-11-10 11:27AM EDT | 120.00 | 4.60 | 2.30 | 3.50 | 0.00 | - | 3 | 4 | 48.73% |
| TRI241115P00125000 | 2024-01-18 4:29PM EDT | 125.00 | 2.09 | 1.15 | 1.60 | 0.00 | - | 1 | 1 | 35.40% |
| TRI241115P00130000 | 2024-01-18 4:29PM EDT | 130.00 | 2.80 | 1.60 | 2.00 | 0.00 | - | 1 | 3 | 34.10% |
| TRI241115P00135000 | 2023-12-05 11:08AM EDT | 135.00 | 5.70 | 4.70 | 5.10 | 0.00 | - | 1 | 5 | 42.52% |
| TRI241115P00140000 | 2024-05-10 9:30AM EDT | 140.00 | 1.75 | 0.20 | 4.90 | 0.00 | - | 6 | 7 | 37.76% |
| TRI241115P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 2.05 | 0.30 | 4.80 | 0.00 | - | 5 | 163 | 33.43% |
| TRI241115P00150000 | 2024-05-14 1:07PM EDT | 150.00 | 2.61 | 0.10 | 2.45 | 0.00 | - | 2 | 4 | 22.24% |
| TRI241115P00155000 | 2024-02-15 10:30AM EDT | 155.00 | 7.50 | 6.90 | 8.00 | 0.00 | - | 1 | 4 | 33.62% |
| TRI241115P00160000 | 2024-05-17 10:19AM EDT | 160.00 | 3.90 | 2.70 | 4.30 | 0.00 | - | 1 | 3 | 20.18% |
| TRI241115P00180000 | 2024-02-21 1:06PM EDT | 180.00 | 23.80 | 21.50 | 26.00 | 0.00 | - | - | 0 | 45.46% |
© 2024 Yahoo. All rights reserved.