TRU - TransUnion

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRU230616C000300002023-01-30 11:20AM EDT30.0040.7034.1037.200.00-110.00%
TRU230616C000400002022-10-25 2:44PM EDT40.0019.1021.2025.500.00--10.00%
TRU230616C000450002023-02-09 1:44PM EDT45.0025.7014.4018.400.00--190.00%
TRU230616C000500002023-01-31 10:33AM EDT50.0021.800.000.000.00-10100.00%
TRU230616C000550002023-04-27 9:48AM EDT55.0010.5716.1019.400.00-242104.30%
TRU230616C000600002023-05-31 3:23PM EDT60.0012.8114.0014.900.00-223582.62%
TRU230616C000650002023-06-02 3:48PM EDT65.009.707.909.800.00-137373.24%
TRU230616C000700002023-06-05 10:10AM EDT70.003.604.305.100.00-41,16951.12%
TRU230616C000750002023-06-07 12:13PM EDT75.001.201.001.20-0.15-11.11%236931.69%
TRU230616C000800002023-06-02 2:59PM EDT80.000.400.100.400.00-1490342.63%
TRU230616C000850002023-06-02 3:35PM EDT85.000.220.000.500.00-122856.84%
TRU230616C000900002023-04-18 2:09PM EDT90.000.250.000.650.00-747578.71%
TRU230616C000950002023-01-11 4:23PM EDT95.000.500.301.900.00-26129.20%
TRU230616C001000002023-04-13 1:10PM EDT100.000.200.004.600.00--3185.21%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRU230616P000300002023-01-03 4:56PM EDT30.000.280.000.450.00-620284.38%
TRU230616P000350002023-01-10 3:48PM EDT35.000.350.000.500.00-466244.53%
TRU230616P000400002023-01-17 12:20PM EDT40.000.420.000.500.00-416205.47%
TRU230616P000450002023-01-19 11:56AM EDT45.000.800.300.750.00-276198.63%
TRU230616P000500002023-04-26 3:32PM EDT50.000.440.000.200.00-158119.14%
TRU230616P000550002023-06-02 9:46AM EDT55.000.050.000.600.00-15169115.04%
TRU230616P000600002023-06-02 3:17PM EDT60.000.100.000.100.00-533562.50%
TRU230616P000650002023-05-31 11:04AM EDT65.000.300.000.100.00-138047.27%
TRU230616P000700002023-06-06 12:05PM EDT70.000.250.200.300.00-2133033.50%
TRU230616P000750002023-06-02 1:46PM EDT75.001.901.551.850.00-17628.91%
TRU230616P000800002022-12-08 11:52AM EDT80.0020.4117.4019.800.00--0308.59%