Thomson Reuters Corporation (TRI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI240719C00120000 | 2024-04-19 2:13PM EDT | 120.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| TRI240719C00135000 | 2024-04-11 11:55AM EDT | 135.00 | 19.85 | 31.50 | 36.30 | 0.00 | - | 6 | 10 | 59.08% |
| TRI240719C00140000 | 2024-01-08 4:12PM EDT | 140.00 | 12.60 | 14.20 | 15.10 | 0.00 | - | - | 1 | 0.00% |
| TRI240719C00145000 | 2023-11-16 2:26PM EDT | 145.00 | 5.40 | 5.10 | 6.30 | 0.00 | - | - | 18 | 0.00% |
| TRI240719C00150000 | 2024-05-03 10:28AM EDT | 150.00 | 17.80 | 21.00 | 25.00 | 0.00 | - | 2 | 3 | 72.47% |
| TRI240719C00155000 | 2024-06-14 2:39PM EDT | 155.00 | 13.30 | 12.20 | 16.50 | 0.00 | - | 1 | 5 | 50.42% |
| TRI240719C00160000 | 2024-05-02 11:24AM EDT | 160.00 | 6.30 | 12.20 | 15.40 | 0.00 | - | 9 | 7 | 54.59% |
| TRI240719C00165000 | 2024-06-14 3:41PM EDT | 165.00 | 5.10 | 4.60 | 6.90 | 0.00 | - | 2 | 5 | 30.36% |
| TRI240719C00170000 | 2024-06-25 1:47PM EDT | 170.00 | 1.00 | 1.60 | 2.45 | -0.50 | -33.33% | 1 | 8 | 19.03% |
| TRI240719C00175000 | 2024-06-20 9:30AM EDT | 175.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 44.17% |
| TRI240719C00180000 | 2024-06-12 1:01PM EDT | 180.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 4 | 10 | 42.03% |
| TRI240719C00185000 | 2024-05-29 1:56PM EDT | 185.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 56 | 62.55% |
| TRI240719C00190000 | 2024-05-02 1:10PM EDT | 190.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.66% |
| TRI240719C00195000 | 2024-03-08 4:53PM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.94% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI240719P00100000 | 2023-12-01 2:02PM EDT | 100.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 157.18% |
| TRI240719P00110000 | 2023-12-01 2:02PM EDT | 110.00 | 0.69 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 97.61% |
| TRI240719P00130000 | 2023-12-11 12:42PM EDT | 130.00 | 2.90 | 1.85 | 2.20 | 0.00 | - | - | 1 | 86.99% |
| TRI240719P00135000 | 2023-12-29 4:34PM EDT | 135.00 | 3.00 | 1.95 | 2.85 | 0.00 | - | 1 | 8 | 81.84% |
| TRI240719P00140000 | 2024-05-01 11:34AM EDT | 140.00 | 1.50 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 71.07% |
| TRI240719P00145000 | 2023-12-06 3:35PM EDT | 145.00 | 8.10 | 6.70 | 8.80 | 0.00 | - | 3 | 3 | 105.76% |
| TRI240719P00150000 | 2023-12-14 11:36AM EDT | 150.00 | 10.90 | 8.10 | 8.60 | 0.00 | - | 1 | 2 | 97.41% |
| TRI240719P00155000 | 2024-06-24 3:21PM EDT | 155.00 | 0.45 | 0.00 | 0.55 | +0.25 | +125.00% | 1 | 11 | 25.64% |
| TRI240719P00160000 | 2024-06-14 12:51PM EDT | 160.00 | 1.15 | 0.10 | 4.90 | 0.00 | - | 5 | 15 | 49.79% |
| TRI240719P00165000 | 2024-06-17 1:28PM EDT | 165.00 | 2.05 | 0.40 | 5.00 | 0.00 | - | 2 | 3 | 37.89% |
| TRI240719P00170000 | 2024-05-07 10:56AM EDT | 170.00 | 5.50 | 2.00 | 2.65 | 0.00 | - | 1 | 4 | 8.99% |
| TRI240719P00175000 | 2024-06-20 9:30AM EDT | 175.00 | 8.60 | 4.70 | 9.50 | 0.00 | - | 5 | 20 | 30.77% |
© 2024 Yahoo. All rights reserved.