TransUnion (TRU)
NYSE - NYSE Delayed 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 | 129.93% |
| TRU241018C00055000 | 2024-02-15 1:25PM EDT | 55.00 | 23.30 | 22.60 | 27.50 | 0.00 | - | 1 | 1 | 74.30% |
| TRU241018C00060000 | 2024-02-13 1:37PM EDT | 60.00 | 20.20 | 19.00 | 23.60 | 0.00 | - | 4 | 4 | 69.74% |
| TRU241018C00070000 | 2024-04-29 2:00PM EDT | 70.00 | 10.70 | 9.80 | 10.20 | 0.00 | - | 3 | 7 | 38.84% |
| TRU241018C00075000 | 2024-04-26 2:29PM EDT | 75.00 | 7.70 | 6.90 | 8.20 | 0.00 | - | 41 | 107 | 41.13% |
| TRU241018C00080000 | 2024-03-18 1:29PM EDT | 80.00 | 9.00 | 3.60 | 4.40 | 0.00 | - | 1 | 4 | 32.00% |
| TRU241018C00085000 | 2024-04-26 10:57AM EDT | 85.00 | 3.30 | 3.00 | 3.70 | 0.00 | - | 6 | 8 | 35.99% |
| TRU241018C00090000 | 2024-04-30 1:29PM EDT | 90.00 | 1.90 | 1.90 | 2.45 | 0.00 | - | 482 | 712 | 35.14% |
| TRU241018C00095000 | 2024-04-29 3:01PM EDT | 95.00 | 1.45 | 1.05 | 2.00 | 0.00 | - | 9 | 10 | 37.49% |
| TRU241018C00100000 | 2024-04-10 3:29PM EDT | 100.00 | 1.90 | 0.60 | 1.30 | 0.00 | - | 2 | 0 | 36.72% |
| TRU241018C00105000 | 2024-02-15 2:31PM EDT | 105.00 | 1.78 | 1.05 | 2.25 | 0.00 | - | 1 | 2 | 48.22% |
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 | 0.75 | 0.00 | - | 3 | 9 | 54.20% |
| TRU241018P00045000 | 2024-03-06 1:13PM EDT | 45.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 4 | 17 | 59.08% |
| TRU241018P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.00 | 0.20 | 2.45 | 0.00 | - | 10 | 16 | 51.29% |
| TRU241018P00055000 | 2024-04-25 10:26AM EDT | 55.00 | 1.00 | 0.70 | 1.65 | 0.00 | - | 1 | 12 | 45.12% |
| TRU241018P00060000 | 2024-05-01 12:20PM EDT | 60.00 | 1.60 | 1.30 | 1.50 | 0.00 | - | 24 | 779 | 34.58% |
| TRU241018P00065000 | 2024-04-24 2:53PM EDT | 65.00 | 4.50 | 2.30 | 2.50 | 0.00 | - | 20 | 34 | 32.58% |
| TRU241018P00070000 | 2024-04-30 1:28PM EDT | 70.00 | 4.10 | 3.70 | 4.20 | 0.00 | - | 32 | 51 | 31.90% |
| TRU241018P00075000 | 2024-04-25 3:59PM EDT | 75.00 | 6.40 | 4.60 | 6.30 | 0.00 | - | 5 | 143 | 30.21% |
| TRU241018P00080000 | 2024-04-11 2:03PM EDT | 80.00 | 8.50 | 8.50 | 9.50 | 0.00 | - | 55 | 401 | 30.96% |
© 2024 Yahoo. All rights reserved.