Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816C00020000 | 2024-07-09 10:17AM EDT | 20.00 | 9.24 | 15.50 | 18.00 | 0.00 | - | 2 | 24 | 208.59% |
| TRUP240816C00022500 | 2024-07-02 11:55AM EDT | 22.50 | 5.90 | 12.10 | 15.90 | 0.00 | - | 13 | 30 | 156.15% |
| TRUP240816C00025000 | 2024-07-26 12:10PM EDT | 25.00 | 11.10 | 9.90 | 13.30 | +2.10 | +23.33% | 1 | 101 | 134.96% |
| TRUP240816C00027500 | 2024-07-24 10:51AM EDT | 27.50 | 6.60 | 7.30 | 9.40 | 0.00 | - | 4 | 773 | 124.02% |
| TRUP240816C00030000 | 2024-07-24 10:17AM EDT | 30.00 | 4.60 | 6.30 | 7.90 | 0.00 | - | 3 | 5,600 | 104.74% |
| TRUP240816C00032500 | 2024-07-26 2:31PM EDT | 32.50 | 5.50 | 5.40 | 5.80 | +0.90 | +19.57% | 29 | 867 | 110.35% |
| TRUP240816C00035000 | 2024-07-26 1:38PM EDT | 35.00 | 3.75 | 3.90 | 4.20 | +0.69 | +22.55% | 24 | 1,256 | 104.64% |
| TRUP240816C00037500 | 2024-07-26 1:05PM EDT | 37.50 | 2.85 | 2.90 | 3.00 | +0.15 | +5.56% | 112 | 680 | 104.54% |
| TRUP240816C00040000 | 2024-07-26 1:16PM EDT | 40.00 | 1.95 | 2.05 | 2.25 | +0.75 | +62.50% | 10 | 740 | 105.81% |
| TRUP240816C00042500 | 2024-07-26 3:21PM EDT | 42.50 | 1.45 | 1.45 | 1.70 | +0.48 | +49.48% | 5 | 56 | 107.76% |
| TRUP240816C00045000 | 2024-07-26 10:26AM EDT | 45.00 | 1.09 | 1.05 | 1.25 | +0.34 | +45.33% | 291 | 287 | 109.47% |
| TRUP240816C00047500 | 2024-07-23 2:48PM EDT | 47.50 | 0.55 | 0.75 | 0.95 | 0.00 | - | 2 | 14 | 111.52% |
| TRUP240816C00050000 | 2024-07-17 2:27PM EDT | 50.00 | 0.80 | 0.25 | 1.75 | 0.00 | - | 10 | 321 | 130.86% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816P00012500 | 2024-07-18 1:01PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 102 | 184.38% |
| TRUP240816P00015000 | 2024-07-25 1:31PM EDT | 15.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 572 | 276.56% |
| TRUP240816P00017500 | 2024-07-24 1:07PM EDT | 17.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 30 | 135 | 274.02% |
| TRUP240816P00020000 | 2024-07-25 9:52AM EDT | 20.00 | 0.11 | 0.05 | 1.00 | 0.00 | - | 30 | 426 | 186.72% |
| TRUP240816P00022500 | 2024-07-26 12:40PM EDT | 22.50 | 0.27 | 0.20 | 1.50 | -0.13 | -32.50% | 8 | 688 | 179.88% |
| TRUP240816P00025000 | 2024-07-24 2:17PM EDT | 25.00 | 0.61 | 0.20 | 0.55 | 0.00 | - | 17 | 1,239 | 116.31% |
| TRUP240816P00027500 | 2024-07-26 1:51PM EDT | 27.50 | 0.85 | 0.30 | 1.00 | 0.00 | - | 11 | 1,580 | 109.18% |
| TRUP240816P00030000 | 2024-07-26 3:54PM EDT | 30.00 | 1.35 | 0.90 | 1.50 | -0.15 | -10.00% | 26 | 5,413 | 107.62% |
| TRUP240816P00032500 | 2024-07-25 12:05PM EDT | 32.50 | 2.12 | 1.95 | 2.15 | -0.33 | -13.47% | 8 | 190 | 107.72% |
| TRUP240816P00035000 | 2024-07-26 1:43PM EDT | 35.00 | 3.30 | 3.00 | 3.30 | -0.40 | -10.81% | 29 | 134 | 106.74% |
| TRUP240816P00037500 | 2024-07-24 10:08AM EDT | 37.50 | 6.60 | 4.30 | 4.70 | 0.00 | - | 1 | 82 | 105.13% |
| TRUP240816P00040000 | 2024-07-18 10:39AM EDT | 40.00 | 6.23 | 6.00 | 6.40 | -0.97 | -13.47% | 1 | 16 | 106.45% |
| TRUP240816P00042500 | 2024-07-11 10:00AM EDT | 42.50 | 13.70 | 6.40 | 8.30 | 0.00 | - | 1 | 1 | 81.01% |
| TRUP240816P00045000 | 2024-07-18 12:31PM EDT | 45.00 | 12.30 | 9.70 | 12.00 | 0.00 | - | 2 | 3 | 133.20% |
| TRUP240816P00050000 | 2024-07-12 10:40AM EDT | 50.00 | 18.45 | 13.20 | 16.70 | 0.00 | - | 1 | 2 | 127.34% |
© 2024 Yahoo. All rights reserved.