TransUnion (TRU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU241220C00065000 | 2024-05-28 3:45PM EDT | 65.00 | 14.60 | 13.10 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| TRU241220C00070000 | 2024-04-25 9:45AM EDT | 70.00 | 12.00 | 11.90 | 13.10 | 0.00 | - | - | 1 | 0.00% |
| TRU241220C00075000 | 2024-08-29 1:56PM EDT | 75.00 | 24.10 | 21.20 | 23.70 | 0.00 | - | 3 | 22 | 56.46% |
| TRU241220C00080000 | 2024-08-29 12:15PM EDT | 80.00 | 19.60 | 17.00 | 17.70 | 0.00 | - | 1 | 68 | 48.02% |
| TRU241220C00085000 | 2024-08-20 2:36PM EDT | 85.00 | 13.00 | 13.30 | 13.90 | 0.00 | - | 27 | 305 | 44.89% |
| TRU241220C00090000 | 2024-09-03 11:45AM EDT | 90.00 | 11.25 | 10.10 | 12.40 | 0.00 | - | 3 | 1,135 | 52.05% |
| TRU241220C00095000 | 2024-08-29 3:58PM EDT | 95.00 | 8.70 | 7.30 | 7.80 | 0.00 | - | 63 | 91 | 40.80% |
| TRU241220C00100000 | 2024-09-06 2:17PM EDT | 100.00 | 5.30 | 5.10 | 5.50 | -0.30 | -5.36% | 1 | 82 | 39.15% |
| TRU241220C00105000 | 2024-09-06 10:46AM EDT | 105.00 | 3.70 | 3.30 | 3.80 | -0.60 | -13.95% | 2 | 16 | 38.22% |
| TRU241220C00110000 | 2024-09-03 3:31PM EDT | 110.00 | 2.30 | 2.10 | 2.70 | 0.00 | - | 5 | 0 | 38.44% |
| TRU241220C00115000 | 2024-08-29 11:26AM EDT | 115.00 | 1.95 | 1.35 | 1.80 | 0.00 | - | 1 | 5 | 37.96% |
| TRU241220C00120000 | 2024-08-30 2:35PM EDT | 120.00 | 1.12 | 0.80 | 1.20 | 0.00 | - | 6 | 6 | 37.82% |
| TRU241220C00125000 | 2024-08-28 3:53PM EDT | 125.00 | 0.75 | 0.45 | 1.70 | 0.00 | - | - | 1 | 46.53% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU241220P00045000 | 2024-04-18 11:59AM EDT | 45.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | - | 2 | 98.75% |
| TRU241220P00050000 | 2024-05-17 3:37PM EDT | 50.00 | 0.50 | 0.10 | 2.05 | 0.00 | - | 1 | 1 | 83.94% |
| TRU241220P00055000 | 2024-05-01 1:20PM EDT | 55.00 | 1.43 | 1.10 | 3.10 | 0.00 | - | 4 | 0 | 88.23% |
| TRU241220P00065000 | 2024-08-12 2:30PM EDT | 65.00 | 1.30 | 0.20 | 1.90 | 0.00 | - | 4 | 3 | 54.00% |
| TRU241220P00070000 | 2024-09-04 9:30AM EDT | 70.00 | 0.78 | 0.50 | 1.10 | 0.00 | - | 1 | 10 | 46.07% |
| TRU241220P00075000 | 2024-07-24 1:54PM EDT | 75.00 | 4.70 | 0.90 | 1.15 | 0.00 | - | 45 | 99 | 38.38% |
| TRU241220P00080000 | 2024-09-04 9:30AM EDT | 80.00 | 1.98 | 1.75 | 2.40 | 0.00 | - | 1 | 368 | 40.27% |
| TRU241220P00085000 | 2024-08-19 3:47PM EDT | 85.00 | 3.45 | 2.85 | 3.60 | 0.00 | - | 1 | 72 | 38.31% |
| TRU241220P00090000 | 2024-09-04 3:46PM EDT | 90.00 | 4.63 | 4.60 | 5.10 | 0.00 | - | 2 | 47 | 35.72% |
| TRU241220P00095000 | 2024-09-06 2:16PM EDT | 95.00 | 7.10 | 6.80 | 7.40 | +0.50 | +7.58% | 1 | 4 | 34.72% |
| TRU241220P00100000 | 2024-08-22 3:40PM EDT | 100.00 | 9.20 | 9.60 | 10.10 | 0.00 | - | - | 3 | 32.94% |
| TRU241220P00105000 | 2024-08-26 12:04PM EDT | 105.00 | 11.00 | 11.60 | 13.60 | 0.00 | - | 1 | 3 | 32.52% |
| TRU241220P00110000 | 2024-08-29 2:05PM EDT | 110.00 | 14.50 | 15.20 | 18.90 | 0.00 | - | 1 | 4 | 40.77% |
| TRU241220P00115000 | 2024-08-30 3:50PM EDT | 115.00 | 19.10 | 19.90 | 21.70 | 0.00 | - | 1 | 2 | 30.36% |
| TRU241220P00120000 | 2024-08-30 3:50PM EDT | 120.00 | 23.60 | 23.90 | 27.40 | 0.00 | - | 1 | 0 | 41.11% |
| TRU241220P00130000 | 2024-09-03 3:33PM EDT | 130.00 | 35.60 | 33.70 | 37.60 | 0.00 | - | 1 | 0 | 51.42% |
© 2024 Yahoo. All rights reserved.