Trinity Industries, Inc. (TRN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240719C00018000 | 2023-12-18 4:42PM EDT | 18.00 | 9.40 | 6.30 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| TRN240719C00020000 | 2023-12-18 3:41PM EDT | 20.00 | 7.60 | 4.70 | 4.90 | 0.00 | - | - | 1 | 0.00% |
| TRN240719C00021000 | 2023-11-22 11:16AM EDT | 21.00 | 4.80 | 6.00 | 7.40 | 0.00 | - | - | 1 | 0.00% |
| TRN240719C00022000 | 2024-04-23 2:34PM EDT | 22.00 | 4.95 | 7.70 | 11.20 | 0.00 | - | 2 | 7 | 68.65% |
| TRN240719C00024000 | 2024-02-26 1:37PM EDT | 24.00 | 2.15 | 3.50 | 6.20 | 0.00 | - | 10 | 10 | 0.00% |
| TRN240719C00025000 | 2024-04-11 10:18AM EDT | 25.00 | 3.10 | 5.10 | 8.70 | 0.00 | - | 1 | 19 | 63.87% |
| TRN240719C00026000 | 2024-03-25 12:20PM EDT | 26.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | 3 | 35 | 0.00% |
| TRN240719C00027000 | 2024-05-07 11:34AM EDT | 27.00 | 4.20 | 2.70 | 6.20 | 0.00 | - | 1 | 28 | 80.47% |
| TRN240719C00028000 | 2024-05-15 1:59PM EDT | 28.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 20 | 355 | 33.89% |
| TRN240719C00029000 | 2024-05-07 3:14PM EDT | 29.00 | 2.55 | 2.55 | 2.70 | 0.00 | - | 4 | 144 | 29.35% |
| TRN240719C00030000 | 2024-05-15 9:52AM EDT | 30.00 | 1.81 | 1.80 | 2.05 | 0.00 | - | 20 | 116 | 29.10% |
| TRN240719C00031000 | 2024-05-14 3:56PM EDT | 31.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 4 | 44 | 24.90% |
| TRN240719C00032000 | 2024-05-10 12:55PM EDT | 32.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 1 | 36 | 23.37% |
| TRN240719C00033000 | 2024-05-10 2:21PM EDT | 33.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 44 | 326 | 23.39% |
| TRN240719C00034000 | 2024-05-01 2:44PM EDT | 34.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 7 | 23.54% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240719P00017000 | 2024-01-10 10:41AM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TRN240719P00019000 | 2024-03-12 9:57AM EDT | 19.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 88.67% |
| TRN240719P00020000 | 2024-03-20 9:38AM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TRN240719P00021000 | 2024-03-12 9:56AM EDT | 21.00 | 0.47 | 0.15 | 0.25 | 0.00 | - | 1 | 15 | 63.18% |
| TRN240719P00022000 | 2024-05-08 3:44PM EDT | 22.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 21 | 66.99% |
| TRN240719P00023000 | 2024-04-23 11:56AM EDT | 23.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 38 | 45 | 60.25% |
| TRN240719P00024000 | 2024-04-23 11:20AM EDT | 24.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 17 | 139 | 53.71% |
| TRN240719P00025000 | 2024-05-01 3:20PM EDT | 25.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 30 | 36.72% |
| TRN240719P00026000 | 2024-04-15 3:49PM EDT | 26.00 | 1.40 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 33.99% |
| TRN240719P00028000 | 2024-05-08 2:46PM EDT | 28.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 26.37% |
| TRN240719P00029000 | 2024-05-03 2:54PM EDT | 29.00 | 0.90 | 0.40 | 0.45 | 0.00 | - | 5 | 5 | 24.27% |
| TRN240719P00031000 | 2024-05-14 3:51PM EDT | 31.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 13 | 27 | 23.73% |
| TRN240719P00032000 | 2024-05-14 1:43PM EDT | 32.00 | 1.85 | 0.65 | 1.70 | 0.00 | - | 22 | 33 | 22.17% |
| TRN240719P00035000 | 2024-03-01 4:36PM EDT | 35.00 | 10.03 | 5.30 | 9.40 | 0.00 | - | 30 | 1 | 94.43% |
© 2024 Yahoo. All rights reserved.