TransUnion (TRU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU240920C00060000 | 2024-07-19 3:23PM EDT | 60.00 | 18.30 | 31.60 | 35.50 | 0.00 | - | 1 | 1 | 189.65% |
| TRU240920C00070000 | 2024-08-28 12:48PM EDT | 70.00 | 26.00 | 23.90 | 25.30 | 0.00 | - | 1 | 4 | 102.25% |
| TRU240920C00075000 | 2024-09-03 1:36PM EDT | 75.00 | 20.40 | 19.20 | 20.30 | 0.00 | - | 1 | 95 | 89.06% |
| TRU240920C00080000 | 2024-08-21 2:38PM EDT | 80.00 | 14.38 | 13.10 | 16.80 | 0.00 | - | 26 | 1,169 | 75.39% |
| TRU240920C00085000 | 2024-08-22 9:41AM EDT | 85.00 | 10.30 | 9.50 | 10.00 | 0.00 | - | 12 | 280 | 55.71% |
| TRU240920C00090000 | 2024-09-03 12:03PM EDT | 90.00 | 6.60 | 5.20 | 5.60 | 0.00 | - | 1 | 2,553 | 44.26% |
| TRU240920C00095000 | 2024-09-06 2:40PM EDT | 95.00 | 2.05 | 2.05 | 2.40 | -0.80 | -28.07% | 46 | 3,080 | 39.19% |
| TRU240920C00100000 | 2024-09-03 3:26PM EDT | 100.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 14 | 713 | 39.26% |
| TRU240920C00105000 | 2024-08-30 9:55AM EDT | 105.00 | 0.36 | 0.10 | 0.25 | 0.00 | - | 2 | 88 | 39.94% |
| TRU240920C00110000 | 2024-08-26 11:23AM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 57.42% |
| TRU240920C00115000 | 2024-02-27 3:06PM EDT | 115.00 | 0.60 | 0.30 | 2.10 | 0.00 | - | - | 2 | 93.99% |
| TRU240920C00120000 | 2024-03-21 10:13AM EDT | 120.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | - | 12 | 89.21% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU240920P00045000 | 2024-04-25 12:02PM EDT | 45.00 | 1.24 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 275.00% |
| TRU240920P00050000 | 2024-07-24 2:50PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 147.66% |
| TRU240920P00055000 | 2024-07-08 12:50PM EDT | 55.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 312 | 132.42% |
| TRU240920P00060000 | 2024-08-22 10:49AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 29 | 108.59% |
| TRU240920P00065000 | 2024-07-01 10:35AM EDT | 65.00 | 1.75 | 0.00 | 1.00 | 0.00 | - | 1 | 262 | 127.54% |
| TRU240920P00070000 | 2024-07-29 1:59PM EDT | 70.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 61 | 81.25% |
| TRU240920P00075000 | 2024-08-09 12:18PM EDT | 75.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 10 | 94 | 62.31% |
| TRU240920P00080000 | 2024-08-22 9:34AM EDT | 80.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 2 | 404 | 56.35% |
| TRU240920P00085000 | 2024-09-03 2:18PM EDT | 85.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 30 | 271 | 42.77% |
| TRU240920P00090000 | 2024-09-05 9:50AM EDT | 90.00 | 0.95 | 0.75 | 1.20 | 0.00 | - | 6 | 706 | 40.53% |
| TRU240920P00095000 | 2024-09-06 2:26PM EDT | 95.00 | 3.05 | 2.65 | 3.00 | +0.80 | +35.56% | 24 | 636 | 36.08% |
| TRU240920P00100000 | 2024-09-06 2:26PM EDT | 100.00 | 6.58 | 5.50 | 6.50 | +1.68 | +34.29% | 2 | 14 | 35.94% |
| TRU240920P00110000 | 2024-08-29 3:35PM EDT | 110.00 | 13.60 | 15.40 | 16.10 | 0.00 | - | - | 0 | 53.71% |
| TRU240920P00115000 | 2024-08-29 3:59PM EDT | 115.00 | 18.90 | 20.10 | 21.30 | 0.00 | - | - | 0 | 73.39% |
| TRU240920P00120000 | 2024-08-30 3:50PM EDT | 120.00 | 23.50 | 23.70 | 27.70 | 0.00 | - | 5 | 0 | 122.95% |
© 2024 Yahoo. All rights reserved.