TRU - TransUnion
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU230616C00030000 | 2023-01-30 11:20AM EDT | 30.00 | 40.70 | 34.10 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| TRU230616C00040000 | 2022-10-25 2:44PM EDT | 40.00 | 19.10 | 21.20 | 25.50 | 0.00 | - | - | 1 | 0.00% |
| TRU230616C00045000 | 2023-02-09 1:44PM EDT | 45.00 | 25.70 | 14.40 | 18.40 | 0.00 | - | - | 19 | 0.00% |
| TRU230616C00050000 | 2023-01-31 10:33AM EDT | 50.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TRU230616C00055000 | 2023-04-27 9:48AM EDT | 55.00 | 10.57 | 16.10 | 19.40 | 0.00 | - | 2 | 42 | 104.30% |
| TRU230616C00060000 | 2023-05-31 3:23PM EDT | 60.00 | 12.81 | 14.00 | 14.90 | 0.00 | - | 2 | 235 | 82.62% |
| TRU230616C00065000 | 2023-06-02 3:48PM EDT | 65.00 | 9.70 | 7.90 | 9.80 | 0.00 | - | 1 | 373 | 73.24% |
| TRU230616C00070000 | 2023-06-05 10:10AM EDT | 70.00 | 3.60 | 4.30 | 5.10 | 0.00 | - | 4 | 1,169 | 51.12% |
| TRU230616C00075000 | 2023-06-07 12:13PM EDT | 75.00 | 1.20 | 1.00 | 1.20 | -0.15 | -11.11% | 2 | 369 | 31.69% |
| TRU230616C00080000 | 2023-06-02 2:59PM EDT | 80.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 14 | 903 | 42.63% |
| TRU230616C00085000 | 2023-06-02 3:35PM EDT | 85.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 12 | 28 | 56.84% |
| TRU230616C00090000 | 2023-04-18 2:09PM EDT | 90.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 74 | 75 | 78.71% |
| TRU230616C00095000 | 2023-01-11 4:23PM EDT | 95.00 | 0.50 | 0.30 | 1.90 | 0.00 | - | 2 | 6 | 129.20% |
| TRU230616C00100000 | 2023-04-13 1:10PM EDT | 100.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | - | 3 | 185.21% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU230616P00030000 | 2023-01-03 4:56PM EDT | 30.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 6 | 20 | 284.38% |
| TRU230616P00035000 | 2023-01-10 3:48PM EDT | 35.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 66 | 244.53% |
| TRU230616P00040000 | 2023-01-17 12:20PM EDT | 40.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 4 | 16 | 205.47% |
| TRU230616P00045000 | 2023-01-19 11:56AM EDT | 45.00 | 0.80 | 0.30 | 0.75 | 0.00 | - | 2 | 76 | 198.63% |
| TRU230616P00050000 | 2023-04-26 3:32PM EDT | 50.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | 1 | 58 | 119.14% |
| TRU230616P00055000 | 2023-06-02 9:46AM EDT | 55.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 15 | 169 | 115.04% |
| TRU230616P00060000 | 2023-06-02 3:17PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 335 | 62.50% |
| TRU230616P00065000 | 2023-05-31 11:04AM EDT | 65.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 380 | 47.27% |
| TRU230616P00070000 | 2023-06-06 12:05PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 21 | 330 | 33.50% |
| TRU230616P00075000 | 2023-06-02 1:46PM EDT | 75.00 | 1.90 | 1.55 | 1.85 | 0.00 | - | 1 | 76 | 28.91% |
| TRU230616P00080000 | 2022-12-08 11:52AM EDT | 80.00 | 20.41 | 17.40 | 19.80 | 0.00 | - | - | 0 | 308.59% |
© 2023 Yahoo. All rights reserved.