Trinity Industries, Inc. (TRN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN231020C00014000 | 2023-05-15 3:03PM EDT | 14.00 | 7.10 | 9.10 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| TRN231020C00020000 | 2023-05-19 9:30AM EDT | 20.00 | 2.80 | 3.20 | 5.30 | 0.00 | - | 2 | 2 | 124.32% |
| TRN231020C00022000 | 2023-08-16 3:49PM EDT | 22.00 | 3.76 | 1.40 | 4.00 | 0.00 | - | 50 | 29 | 54.00% |
| TRN231020C00023000 | 2023-06-13 9:52AM EDT | 23.00 | 2.10 | 3.40 | 3.70 | 0.00 | - | 1 | 18 | 128.22% |
| TRN231020C00024000 | 2023-09-26 3:53PM EDT | 24.00 | 1.15 | 0.75 | 0.95 | 0.00 | - | 4 | 41 | 33.79% |
| TRN231020C00025000 | 2023-09-21 1:50PM EDT | 25.00 | 1.05 | 0.30 | 0.45 | 0.00 | - | 972 | 82 | 31.64% |
| TRN231020C00026000 | 2023-09-29 12:21PM EDT | 26.00 | 0.20 | 0.10 | 0.20 | -0.17 | -45.95% | 2 | 279 | 32.13% |
| TRN231020C00027000 | 2023-09-22 11:56AM EDT | 27.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 6 | 178 | 46.09% |
| TRN231020C00028000 | 2023-09-27 2:02PM EDT | 28.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 80 | 64.36% |
| TRN231020C00029000 | 2023-08-07 12:27PM EDT | 29.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 50.98% |
| TRN231020C00030000 | 2023-09-20 10:44AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 82.81% |
| TRN231020C00032000 | 2023-07-14 9:31AM EDT | 32.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 62.50% |
| TRN231020C00033000 | 2023-03-13 9:35AM EDT | 33.00 | 0.54 | 0.05 | 0.50 | 0.00 | - | 31 | 31 | 97.66% |
| TRN231020C00034000 | 2023-02-17 1:19PM EDT | 34.00 | 1.08 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 99.22% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN231020P00015000 | 2023-05-19 10:51AM EDT | 15.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 5 | 17 | 121.88% |
| TRN231020P00016000 | 2023-07-03 11:54AM EDT | 16.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 148.44% |
| TRN231020P00017000 | 2023-05-23 1:29PM EDT | 17.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 107.42% |
| TRN231020P00018000 | 2023-07-05 2:22PM EDT | 18.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 77.34% |
| TRN231020P00019000 | 2023-09-12 10:59AM EDT | 19.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 31 | 60.94% |
| TRN231020P00020000 | 2023-09-07 11:20AM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 50.00% |
| TRN231020P00021000 | 2023-09-07 1:57PM EDT | 21.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 300 | 46.68% |
| TRN231020P00022000 | 2023-09-18 12:18PM EDT | 22.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 393 | 43.75% |
| TRN231020P00023000 | 2023-09-26 3:51PM EDT | 23.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 25 | 98 | 39.06% |
| TRN231020P00024000 | 2023-09-27 2:22PM EDT | 24.00 | 0.59 | 0.45 | 0.70 | 0.00 | - | 5 | 81 | 38.28% |
| TRN231020P00025000 | 2023-09-25 12:24PM EDT | 25.00 | 0.50 | 1.15 | 1.30 | 0.00 | - | 5 | 16 | 40.82% |
| TRN231020P00027000 | 2023-08-08 2:26PM EDT | 27.00 | 1.75 | 3.90 | 4.30 | 0.00 | - | 1 | 1 | 107.13% |
| TRN231020P00028000 | 2023-09-28 11:37AM EDT | 28.00 | 3.00 | 2.70 | 4.90 | 0.00 | - | 1 | 1 | 110.55% |
| TRN231020P00034000 | 2023-05-02 9:49AM EDT | 34.00 | 12.90 | 11.80 | 13.50 | 0.00 | - | 1 | 0 | 254.00% |
© 2023 Yahoo. All rights reserved.
