Trinity Industries, Inc. (TRN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241115C00015000 | 2024-01-10 2:47PM EDT | 15.00 | 10.59 | 9.50 | 13.50 | 0.00 | - | 3 | 6 | 0.00% |
| TRN241115C00017000 | 2024-04-01 10:42AM EDT | 17.00 | 10.70 | 11.00 | 13.60 | 0.00 | - | - | 1 | 0.00% |
| TRN241115C00018000 | 2024-01-08 1:26PM EDT | 18.00 | 8.60 | 7.90 | 8.70 | 0.00 | - | 1 | 22 | 0.00% |
| TRN241115C00020000 | 2024-04-24 1:52PM EDT | 20.00 | 7.26 | 9.10 | 13.40 | 0.00 | - | 2 | 7 | 92.43% |
| TRN241115C00021000 | 2024-02-28 4:51PM EDT | 21.00 | 4.63 | 7.30 | 8.30 | 0.00 | - | - | 2 | 0.00% |
| TRN241115C00022000 | 2024-02-28 3:04PM EDT | 22.00 | 4.12 | 6.50 | 6.70 | 0.00 | - | - | 2 | 0.00% |
| TRN241115C00023000 | 2023-10-27 9:30AM EDT | 23.00 | 2.20 | 4.00 | 4.30 | 0.00 | - | 5 | 0 | 0.00% |
| TRN241115C00025000 | 2024-03-21 10:19AM EDT | 25.00 | 3.95 | 1.95 | 3.70 | 0.00 | - | 5 | 27 | 0.00% |
| TRN241115C00026000 | 2024-05-01 2:44PM EDT | 26.00 | 4.82 | 4.20 | 7.40 | 0.00 | - | 3 | 3 | 55.64% |
| TRN241115C00027000 | 2024-02-13 2:25PM EDT | 27.00 | 2.40 | 2.00 | 2.15 | 0.00 | - | 3 | 98 | 0.00% |
| TRN241115C00028000 | 2024-04-10 3:03PM EDT | 28.00 | 2.20 | 4.50 | 4.80 | 0.00 | - | 40 | 172 | 36.69% |
| TRN241115C00029000 | 2024-03-18 9:30AM EDT | 29.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TRN241115C00030000 | 2024-05-16 11:46AM EDT | 30.00 | 2.95 | 2.90 | 3.10 | 0.00 | - | 1 | 82 | 29.66% |
| TRN241115C00032000 | 2024-04-26 2:46PM EDT | 32.00 | 0.90 | 1.85 | 2.05 | 0.00 | - | 6 | 17 | 28.20% |
| TRN241115C00035000 | 2024-05-09 3:50PM EDT | 35.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 10 | 61 | 26.91% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241115P00015000 | 2024-05-16 11:45AM EDT | 15.00 | 0.28 | 0.40 | 0.20 | 0.00 | - | 5 | 0 | 68.65% |
| TRN241115P00018000 | 2024-04-08 9:32AM EDT | 18.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 106 | 12.50% |
| TRN241115P00020000 | 2024-05-16 11:45AM EDT | 20.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 176 | 58.55% |
| TRN241115P00021000 | 2024-04-30 12:05PM EDT | 21.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 2 | 53.66% |
| TRN241115P00023000 | 2024-02-22 11:08AM EDT | 23.00 | 1.80 | 1.25 | 1.40 | 0.00 | - | 5 | 21 | 55.52% |
| TRN241115P00025000 | 2024-05-06 3:54PM EDT | 25.00 | 0.69 | 0.40 | 0.50 | 0.00 | - | 10 | 335 | 30.64% |
| TRN241115P00027000 | 2024-05-06 9:36AM EDT | 27.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 1 | 108 | 28.66% |
| TRN241115P00030000 | 2024-02-13 12:18PM EDT | 30.00 | 5.20 | 5.20 | 5.70 | 0.00 | - | - | 2 | 70.00% |
© 2024 Yahoo. All rights reserved.