TransUnion (TRU)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU241018C00030000 | 2024-02-15 1:25PM EDT | 30.00 | 45.50 | 45.60 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| TRU241018C00035000 | 2024-08-26 1:46PM EDT | 35.00 | 62.30 | 58.30 | 61.20 | 0.00 | - | - | 1 | 172.46% |
| TRU241018C00055000 | 2024-08-28 11:55AM EDT | 55.00 | 40.50 | 37.90 | 41.60 | 0.00 | - | 1 | 2 | 100.78% |
| TRU241018C00060000 | 2024-02-13 1:37PM EDT | 60.00 | 20.20 | 19.00 | 23.60 | 0.00 | - | 4 | 4 | 0.00% |
| TRU241018C00070000 | 2024-06-03 1:02PM EDT | 70.00 | 6.90 | 9.10 | 10.10 | 0.00 | - | 24 | 0 | 0.00% |
| TRU241018C00075000 | 2024-08-30 3:50PM EDT | 75.00 | 22.30 | 19.60 | 20.40 | 0.00 | - | 5 | 327 | 55.27% |
| TRU241018C00080000 | 2024-09-03 11:52AM EDT | 80.00 | 16.60 | 15.00 | 15.70 | 0.00 | - | 1 | 98 | 53.35% |
| TRU241018C00085000 | 2024-08-19 2:12PM EDT | 85.00 | 10.40 | 10.60 | 11.40 | 0.00 | - | 12 | 173 | 47.39% |
| TRU241018C00090000 | 2024-08-26 11:08AM EDT | 90.00 | 9.92 | 6.90 | 8.20 | 0.00 | - | 1 | 1,449 | 47.77% |
| TRU241018C00095000 | 2024-09-06 12:56PM EDT | 95.00 | 4.10 | 4.00 | 4.30 | -1.10 | -21.15% | 6 | 93 | 37.17% |
| TRU241018C00100000 | 2024-09-06 1:23PM EDT | 100.00 | 2.15 | 2.00 | 2.25 | -0.20 | -8.51% | 4 | 1,565 | 35.34% |
| TRU241018C00105000 | 2024-08-30 12:49PM EDT | 105.00 | 1.10 | 0.60 | 1.10 | -0.10 | -8.33% | 1 | 79 | 34.84% |
| TRU241018C00110000 | 2024-08-29 9:31AM EDT | 110.00 | 0.63 | 0.30 | 0.55 | 0.00 | - | 1 | 2 | 35.60% |
| TRU241018C00115000 | 2024-08-14 11:46AM EDT | 115.00 | 0.23 | 0.05 | 1.25 | 0.00 | - | 2 | 2 | 53.59% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU241018P00040000 | 2024-04-18 3:44PM EDT | 40.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 3 | 9 | 176.07% |
| TRU241018P00045000 | 2024-03-06 1:13PM EDT | 45.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 4 | 17 | 154.88% |
| TRU241018P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.00 | 0.40 | 2.35 | 0.00 | - | 10 | 16 | 142.24% |
| TRU241018P00055000 | 2024-05-29 11:07AM EDT | 55.00 | 0.80 | 0.35 | 1.15 | 0.00 | - | 1 | 11 | 107.08% |
| TRU241018P00060000 | 2024-08-20 12:46PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 780 | 61.13% |
| TRU241018P00065000 | 2024-08-14 11:03AM EDT | 65.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 76 | 71.83% |
| TRU241018P00070000 | 2024-08-13 2:01PM EDT | 70.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 5 | 58 | 59.86% |
| TRU241018P00075000 | 2024-08-20 12:44PM EDT | 75.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 156 | 49.71% |
| TRU241018P00080000 | 2024-09-03 2:09PM EDT | 80.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 10 | 545 | 40.38% |
| TRU241018P00085000 | 2024-08-29 10:54AM EDT | 85.00 | 0.90 | 1.05 | 1.30 | 0.00 | - | 10 | 99 | 37.35% |
| TRU241018P00090000 | 2024-09-06 10:08AM EDT | 90.00 | 1.95 | 2.20 | 2.40 | -0.10 | -4.88% | 2 | 110 | 33.81% |
| TRU241018P00095000 | 2024-09-06 3:29PM EDT | 95.00 | 4.10 | 4.10 | 4.50 | +0.20 | +5.13% | 23 | 99 | 32.25% |
| TRU241018P00100000 | 2024-09-05 11:18AM EDT | 100.00 | 6.60 | 7.10 | 7.50 | 0.00 | - | 5 | 32 | 30.25% |
| TRU241018P00105000 | 2024-07-25 9:33AM EDT | 105.00 | 25.40 | 6.90 | 8.80 | 0.00 | - | 1 | 1 | 0.00% |
| TRU241018P00125000 | 2024-08-29 11:26AM EDT | 125.00 | 28.70 | 29.10 | 32.70 | 0.00 | - | - | 0 | 76.47% |
© 2024 Yahoo. All rights reserved.