Trimble Inc. (TRMB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB240517C00022500 | 2024-01-23 10:58AM EDT | 22.50 | 28.20 | 38.20 | 41.00 | 0.00 | - | 2 | 0 | 748.34% |
| TRMB240517C00030000 | 2024-04-12 1:59PM EDT | 30.00 | 30.75 | 23.90 | 28.00 | 0.00 | - | 4 | 7 | 194.92% |
| TRMB240517C00035000 | 2023-11-10 10:52AM EDT | 35.00 | 8.80 | 12.50 | 13.90 | 0.00 | - | 11 | 26 | 0.00% |
| TRMB240517C00040000 | 2024-02-12 12:44PM EDT | 40.00 | 14.20 | 23.30 | 23.90 | 0.00 | - | 1 | 19 | 430.27% |
| TRMB240517C00045000 | 2024-05-06 10:00AM EDT | 45.00 | 11.02 | 10.70 | 11.30 | -2.18 | -16.52% | 2 | 339 | 84.18% |
| TRMB240517C00050000 | 2024-05-03 12:34PM EDT | 50.00 | 6.78 | 5.80 | 6.80 | 0.00 | - | 28 | 586 | 64.06% |
| TRMB240517C00055000 | 2024-05-06 9:36AM EDT | 55.00 | 1.70 | 1.45 | 1.60 | +0.05 | +3.03% | 1 | 1,056 | 30.13% |
| TRMB240517C00060000 | 2024-05-03 3:08PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 520 | 31.45% |
| TRMB240517C00065000 | 2024-05-03 1:13PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 133 | 1,542 | 44.14% |
| TRMB240517C00070000 | 2024-05-03 9:40AM EDT | 70.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 1,944 | 81.93% |
| TRMB240517C00075000 | 2024-05-02 12:56PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 100.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB240517P00025000 | 2023-11-01 2:25PM EDT | 25.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 3 | 227.73% |
| TRMB240517P00030000 | 2023-11-01 2:25PM EDT | 30.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 2 | 229.10% |
| TRMB240517P00035000 | 2023-12-05 10:30AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| TRMB240517P00040000 | 2024-01-25 4:45PM EDT | 40.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 70 | 127.93% |
| TRMB240517P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 4,598 | 59.77% |
| TRMB240517P00050000 | 2024-04-19 12:13PM EDT | 50.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 862 | 60.74% |
| TRMB240517P00055000 | 2024-05-06 10:06AM EDT | 55.00 | 0.65 | 0.60 | 0.65 | -0.10 | -15.87% | 4 | 134 | 24.17% |
| TRMB240517P00060000 | 2024-05-03 1:05PM EDT | 60.00 | 3.70 | 3.90 | 4.50 | 0.00 | - | 3 | 335 | 34.96% |
| TRMB240517P00065000 | 2024-04-26 1:19PM EDT | 65.00 | 5.13 | 7.80 | 9.40 | 0.00 | - | 1 | 2 | 51.95% |
| TRMB240517P00070000 | 2024-03-28 10:15AM EDT | 70.00 | 7.40 | 8.00 | 12.10 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.