Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP250718C00020000 | 2024-05-22 11:39AM EDT | 20.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRUP250718C00025000 | 2024-05-07 3:31PM EDT | 25.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRUP250718C00027500 | 2024-02-20 2:33PM EDT | 27.50 | 7.66 | 5.80 | 8.90 | 0.00 | - | - | 1 | 53.96% |
| TRUP250718C00030000 | 2024-02-27 4:10PM EDT | 30.00 | 8.60 | 7.00 | 9.50 | 0.00 | - | 2 | 4 | 69.73% |
| TRUP250718C00032500 | 2024-05-15 1:46PM EDT | 32.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRUP250718C00035000 | 2024-03-26 9:30AM EDT | 35.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| TRUP250718C00037500 | 2024-03-08 3:11PM EDT | 37.50 | 7.35 | 2.60 | 7.20 | 0.00 | - | 2 | 2 | 60.13% |
| TRUP250718C00042500 | 2024-02-23 2:13PM EDT | 42.50 | 3.30 | 3.10 | 4.80 | 0.00 | - | 10 | 70 | 60.93% |
| TRUP250718C00050000 | 2024-05-16 1:33PM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP250718P00012500 | 2024-04-05 11:01AM EDT | 12.50 | 2.16 | 2.30 | 2.55 | 0.00 | - | 5 | 33 | 102.12% |
| TRUP250718P00015000 | 2024-05-15 9:54AM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TRUP250718P00017500 | 2024-05-16 10:01AM EDT | 17.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRUP250718P00020000 | 2024-05-16 9:49AM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TRUP250718P00022500 | 2024-02-21 1:19PM EDT | 22.50 | 7.60 | 5.80 | 7.40 | 0.00 | - | - | 36 | 90.30% |
| TRUP250718P00025000 | 2024-05-03 3:54PM EDT | 25.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRUP250718P00030000 | 2024-05-14 1:44PM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRUP250718P00035000 | 2024-05-13 2:19PM EDT | 35.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.