Trinity Industries, Inc. (TRN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241018C00020000 | 2024-04-05 10:54AM EDT | 20.00 | 7.90 | 9.30 | 12.90 | 0.00 | - | 1 | 1 | 60.74% |
| TRN241018C00021000 | 2024-03-05 3:50PM EDT | 21.00 | 5.20 | 5.30 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| TRN241018C00024000 | 2024-05-30 9:48AM EDT | 24.00 | 7.30 | 6.80 | 7.10 | 0.00 | - | 1 | 2 | 39.94% |
| TRN241018C00026000 | 2024-03-21 1:42PM EDT | 26.00 | 2.89 | 0.95 | 2.90 | 0.00 | - | - | 4 | 0.00% |
| TRN241018C00028000 | 2024-06-10 9:34AM EDT | 28.00 | 2.77 | 2.55 | 3.60 | 0.00 | - | 2 | 6 | 30.03% |
| TRN241018C00029000 | 2024-05-01 9:54AM EDT | 29.00 | 2.25 | 3.60 | 3.80 | 0.00 | - | 2 | 8 | 42.90% |
| TRN241018C00030000 | 2024-05-09 3:49PM EDT | 30.00 | 2.87 | 1.55 | 1.70 | 0.00 | - | 5 | 67 | 19.53% |
| TRN241018C00031000 | 2024-06-10 9:34AM EDT | 31.00 | 0.92 | 1.60 | 1.75 | 0.00 | - | 8 | 102 | 27.42% |
| TRN241018C00032000 | 2024-06-21 12:16PM EDT | 32.00 | 1.25 | 1.15 | 1.40 | -0.26 | -17.22% | 2 | 157 | 28.15% |
| TRN241018C00033000 | 2024-06-21 11:25AM EDT | 33.00 | 1.00 | 0.80 | 0.95 | -0.05 | -4.76% | 4 | 65 | 26.27% |
| TRN241018C00034000 | 2024-05-28 10:39AM EDT | 34.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 8 | 20 | 26.32% |
| TRN241018C00035000 | 2024-06-18 12:43PM EDT | 35.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 10 | 105 | 27.20% |
| TRN241018C00036000 | 2024-05-17 11:54AM EDT | 36.00 | 0.55 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 39.75% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241018P00018000 | 2024-02-16 3:07PM EDT | 18.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 70.61% |
| TRN241018P00020000 | 2024-04-15 11:31AM EDT | 20.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 59.18% |
| TRN241018P00021000 | 2024-04-23 12:32PM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TRN241018P00022000 | 2024-04-23 1:29PM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 12.50% |
| TRN241018P00023000 | 2024-02-23 10:57AM EDT | 23.00 | 2.00 | 1.10 | 1.25 | 0.00 | - | 1 | 2 | 64.11% |
| TRN241018P00025000 | 2024-05-07 10:07AM EDT | 25.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 2 | 37.99% |
| TRN241018P00026000 | 2024-06-18 2:08PM EDT | 26.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 54 | 55 | 31.79% |
| TRN241018P00027000 | 2024-06-18 1:26PM EDT | 27.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 23 | 67 | 30.05% |
| TRN241018P00028000 | 2024-06-18 2:20PM EDT | 28.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 15 | 8 | 29.35% |
| TRN241018P00031000 | 2024-06-18 1:58PM EDT | 31.00 | 2.10 | 1.90 | 2.05 | 0.00 | - | 2 | 3 | 26.86% |
| TRN241018P00032000 | 2024-06-18 1:36PM EDT | 32.00 | 2.75 | 2.45 | 2.65 | 0.00 | - | 1 | 11 | 26.86% |
| TRN241018P00033000 | 2024-06-17 9:32AM EDT | 33.00 | 5.00 | 3.10 | 3.30 | 0.00 | - | 5 | 20 | 26.44% |
© 2024 Yahoo. All rights reserved.