TransUnion (TRU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU240621C00025000 | 2024-01-17 10:30AM EDT | 25.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TRU240621C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TRU240621C00035000 | 2023-11-02 3:02PM EDT | 35.00 | 14.80 | 24.10 | 29.00 | 0.00 | - | 15 | 2 | 0.00% |
| TRU240621C00040000 | 2024-02-06 12:18PM EDT | 40.00 | 26.10 | 37.50 | 42.40 | 0.00 | - | 1 | 21 | 224.32% |
| TRU240621C00045000 | 2023-11-15 11:26AM EDT | 45.00 | 16.46 | 24.20 | 28.30 | 0.00 | - | 10 | 163 | 0.00% |
| TRU240621C00050000 | 2024-02-13 3:45PM EDT | 50.00 | 25.00 | 26.00 | 30.90 | 0.00 | - | 3 | 14 | 143.85% |
| TRU240621C00055000 | 2024-02-07 12:30PM EDT | 55.00 | 15.99 | 24.00 | 28.40 | 0.00 | - | 1 | 48 | 156.15% |
| TRU240621C00060000 | 2024-02-13 12:24PM EDT | 60.00 | 16.80 | 16.60 | 20.10 | 0.00 | - | 2 | 262 | 97.97% |
| TRU240621C00065000 | 2024-04-26 3:36PM EDT | 65.00 | 11.00 | 9.40 | 10.40 | 0.00 | - | 4 | 175 | 42.85% |
| TRU240621C00070000 | 2024-04-25 11:22AM EDT | 70.00 | 7.30 | 6.00 | 6.30 | 0.00 | - | 6 | 407 | 36.38% |
| TRU240621C00075000 | 2024-05-01 1:36PM EDT | 75.00 | 3.30 | 3.00 | 3.20 | +0.65 | +24.53% | 272 | 640 | 32.64% |
| TRU240621C00080000 | 2024-05-01 3:41PM EDT | 80.00 | 1.30 | 1.25 | 1.35 | -0.30 | -18.75% | 3 | 3,533 | 30.86% |
| TRU240621C00085000 | 2024-04-30 3:59PM EDT | 85.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 7 | 285 | 32.11% |
| TRU240621C00090000 | 2024-04-26 9:38AM EDT | 90.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 50 | 33.06% |
| TRU240621C00095000 | 2024-03-11 10:49AM EDT | 95.00 | 1.20 | 0.50 | 0.85 | 0.00 | - | 1 | 10 | 50.10% |
| TRU240621C00100000 | 2023-12-22 11:32AM EDT | 100.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 6 | 30 | 53.37% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU240621P00025000 | 2023-10-31 11:08AM EDT | 25.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 4 | 7 | 164.84% |
| TRU240621P00030000 | 2023-11-03 11:31AM EDT | 30.00 | 0.51 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 132.13% |
| TRU240621P00035000 | 2024-01-26 1:03PM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 116.41% |
| TRU240621P00040000 | 2024-01-19 4:44PM EDT | 40.00 | 0.34 | 0.05 | 0.50 | 0.00 | - | 25 | 225 | 92.38% |
| TRU240621P00045000 | 2024-01-16 12:12PM EDT | 45.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 354 | 79.39% |
| TRU240621P00050000 | 2024-03-13 2:05PM EDT | 50.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 4 | 83 | 84.57% |
| TRU240621P00055000 | 2024-01-09 11:10AM EDT | 55.00 | 2.20 | 1.40 | 1.85 | 0.00 | - | 1 | 109 | 80.66% |
| TRU240621P00060000 | 2024-04-25 12:01PM EDT | 60.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 242 | 39.84% |
| TRU240621P00065000 | 2024-04-26 1:35PM EDT | 65.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 450 | 33.33% |
| TRU240621P00070000 | 2024-05-01 10:42AM EDT | 70.00 | 1.75 | 1.30 | 1.55 | 0.00 | - | 10 | 75 | 29.74% |
| TRU240621P00075000 | 2024-05-01 12:00PM EDT | 75.00 | 3.30 | 3.20 | 3.40 | -0.90 | -21.43% | 1 | 195 | 26.40% |
| TRU240621P00080000 | 2024-04-11 11:14AM EDT | 80.00 | 7.10 | 6.30 | 6.80 | 0.00 | - | 10 | 142 | 25.90% |
| TRU240621P00085000 | 2024-03-12 1:36PM EDT | 85.00 | 7.90 | 9.60 | 11.70 | 0.00 | - | - | 6 | 35.33% |
© 2024 Yahoo. All rights reserved.