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 | 2024-05-24 12:46PM EDT | 20.00 | 9.50 | 6.50 | 8.50 | 0.00 | - | 6 | 36 | 90.87% |
| TRUP240816C00022500 | 2024-06-18 3:42PM EDT | 22.50 | 6.14 | 6.10 | 6.50 | 0.00 | - | 2 | 37 | 77.83% |
| TRUP240816C00025000 | 2024-06-21 2:56PM EDT | 25.00 | 4.70 | 4.60 | 4.80 | +0.77 | +19.59% | 6 | 90 | 77.83% |
| TRUP240816C00027500 | 2024-06-21 12:21PM EDT | 27.50 | 3.40 | 3.30 | 3.50 | +0.10 | +3.03% | 3 | 704 | 77.34% |
| TRUP240816C00030000 | 2024-06-17 12:12PM EDT | 30.00 | 2.01 | 2.40 | 2.55 | 0.00 | - | 1 | 5,595 | 78.71% |
| TRUP240816C00032500 | 2024-06-20 11:07AM EDT | 32.50 | 1.80 | 1.70 | 1.85 | 0.00 | - | 5 | 678 | 79.54% |
| TRUP240816C00035000 | 2024-06-21 11:59AM EDT | 35.00 | 1.20 | 1.15 | 1.30 | -0.05 | -4.00% | 1 | 1,045 | 79.15% |
| TRUP240816C00037500 | 2024-06-12 10:21AM EDT | 37.50 | 1.55 | 0.80 | 2.90 | 0.00 | - | 3 | 300 | 108.30% |
| TRUP240816C00040000 | 2024-06-12 12:24PM EDT | 40.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 5 | 189 | 81.10% |
| TRUP240816C00042500 | 2024-05-28 1:59PM EDT | 42.50 | 0.75 | 0.40 | 0.55 | 0.00 | - | 2 | 41 | 83.20% |
| TRUP240816C00045000 | 2024-06-17 10:33AM EDT | 45.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 150 | 118 | 84.28% |
| TRUP240816C00047500 | 2024-05-28 1:31PM EDT | 47.50 | 0.50 | 0.20 | 0.75 | 0.00 | - | 1 | 4 | 97.66% |
| TRUP240816C00050000 | 2024-05-14 10:20AM EDT | 50.00 | 2.70 | 0.15 | 0.25 | 0.00 | - | 63 | 255 | 86.82% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816P00012500 | 2024-06-11 11:25AM EDT | 12.50 | 0.08 | 0.00 | 0.55 | 0.00 | - | 5 | 97 | 135.94% |
| TRUP240816P00015000 | 2024-05-24 11:05AM EDT | 15.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 5 | 465 | 133.59% |
| TRUP240816P00017500 | 2024-06-17 10:22AM EDT | 17.50 | 0.41 | 0.20 | 0.35 | 0.00 | - | 1 | 125 | 85.55% |
| TRUP240816P00020000 | 2024-06-20 1:34PM EDT | 20.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 10 | 407 | 82.42% |
| TRUP240816P00022500 | 2024-06-21 10:47AM EDT | 22.50 | 1.16 | 1.05 | 1.20 | -0.07 | -5.69% | 3 | 590 | 79.00% |
| TRUP240816P00025000 | 2024-06-21 10:52AM EDT | 25.00 | 2.20 | 1.95 | 2.15 | +0.02 | +0.92% | 1 | 1,250 | 79.39% |
| TRUP240816P00027500 | 2024-06-21 3:00PM EDT | 27.50 | 3.27 | 3.20 | 3.40 | -0.12 | -3.54% | 12 | 1,557 | 79.93% |
| TRUP240816P00030000 | 2024-06-17 10:30AM EDT | 30.00 | 5.90 | 4.70 | 4.90 | 0.00 | - | 100 | 5,430 | 79.54% |
| TRUP240816P00032500 | 2024-06-21 10:52AM EDT | 32.50 | 6.62 | 6.40 | 6.70 | +0.62 | +10.33% | 1 | 135 | 79.15% |
| TRUP240816P00035000 | 2024-06-03 11:30AM EDT | 35.00 | 7.80 | 8.30 | 9.10 | 0.00 | - | 22 | 27 | 84.28% |
| TRUP240816P00037500 | 2024-05-08 1:50PM EDT | 37.50 | 14.21 | 10.50 | 11.40 | 0.00 | - | 1 | 11 | 89.06% |
| TRUP240816P00040000 | 2024-06-07 2:50PM EDT | 40.00 | 13.30 | 12.50 | 15.10 | 0.00 | - | 2 | 15 | 109.86% |
| TRUP240816P00042500 | 2024-05-03 9:53AM EDT | 42.50 | 20.50 | 13.30 | 15.70 | 0.00 | - | 1 | 0 | 100.39% |
| TRUP240816P00045000 | 2024-05-20 1:45PM EDT | 45.00 | 16.51 | 17.30 | 19.80 | 0.00 | - | - | 1 | 120.51% |
| TRUP240816P00050000 | 2024-06-13 9:51AM EDT | 50.00 | 23.00 | 22.00 | 24.30 | 0.00 | - | 1 | 1 | 121.19% |
© 2024 Yahoo. All rights reserved.