Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517C00012500 | 2024-04-16 11:38AM EDT | 12.50 | 9.93 | 0.00 | 0.00 | 0.00 | - | 36 | 43 | 0.00% |
| TRUP240517C00015000 | 2024-04-26 1:40PM EDT | 15.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TRUP240517C00017500 | 2024-04-12 2:10PM EDT | 17.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TRUP240517C00020000 | 2024-04-24 11:36AM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 278 | 0.00% |
| TRUP240517C00022500 | 2024-04-30 3:49PM EDT | 22.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.03% |
| TRUP240517C00025000 | 2024-04-30 2:55PM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 16 | 357 | 12.50% |
| TRUP240517C00027500 | 2024-04-30 3:32PM EDT | 27.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 89 | 1,032 | 25.00% |
| TRUP240517C00030000 | 2024-04-30 11:32AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 899 | 25.00% |
| TRUP240517C00032500 | 2024-04-30 3:52PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 607 | 50.00% |
| TRUP240517C00035000 | 2024-04-30 1:04PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 476 | 50.00% |
| TRUP240517C00037500 | 2024-04-29 11:43AM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 224 | 50.00% |
| TRUP240517C00040000 | 2024-04-18 10:26AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3,362 | 50.00% |
| TRUP240517C00042500 | 2024-04-01 9:36AM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 50.00% |
| TRUP240517C00045000 | 2024-04-25 2:26PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 513 | 50.00% |
| TRUP240517C00047500 | 2024-03-15 2:22PM EDT | 47.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 319 | 178.91% |
| TRUP240517C00050000 | 2024-03-01 10:50AM EDT | 50.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 4 | 223 | 188.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517P00012500 | 2024-04-24 3:52PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 50.00% |
| TRUP240517P00015000 | 2024-04-30 3:54PM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 41 | 568 | 50.00% |
| TRUP240517P00017500 | 2024-04-30 3:54PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 47 | 324 | 25.00% |
| TRUP240517P00020000 | 2024-04-30 3:24PM EDT | 20.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 116 | 4,037 | 12.50% |
| TRUP240517P00022500 | 2024-04-30 3:54PM EDT | 22.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 26 | 1,413 | 0.05% |
| TRUP240517P00025000 | 2024-04-30 2:22PM EDT | 25.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 606 | 0.00% |
| TRUP240517P00027500 | 2024-04-30 12:59PM EDT | 27.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4,224 | 0.00% |
| TRUP240517P00030000 | 2024-04-30 12:43PM EDT | 30.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 0.00% |
| TRUP240517P00032500 | 2024-04-05 3:13PM EDT | 32.50 | 7.57 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| TRUP240517P00035000 | 2024-04-15 1:15PM EDT | 35.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 11 | 100 | 0.00% |
| TRUP240517P00037500 | 2024-01-25 10:50AM EDT | 37.50 | 10.95 | 13.30 | 16.80 | 0.00 | - | 60 | 27 | 114.06% |
| TRUP240517P00040000 | 2024-02-09 10:41AM EDT | 40.00 | 11.58 | 11.50 | 12.10 | 0.00 | - | 10 | 11 | 0.00% |
| TRUP240517P00042500 | 2023-12-19 12:26PM EDT | 42.50 | 12.90 | 15.60 | 16.50 | 0.00 | - | 11 | 13 | 0.00% |
| TRUP240517P00045000 | 2024-02-01 1:47PM EDT | 45.00 | 17.86 | 17.90 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| TRUP240517P00047500 | 2024-02-12 10:44AM EDT | 47.50 | 16.71 | 17.70 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| TRUP240517P00050000 | 2024-04-15 10:32AM EDT | 50.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.