Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP260116C00012500 | 2024-06-12 12:41PM EDT | 12.50 | 17.18 | 14.10 | 19.00 | 0.00 | - | 1 | 11 | 66.65% |
| TRUP260116C00015000 | 2024-05-22 3:05PM EDT | 15.00 | 16.77 | 12.60 | 17.30 | 0.00 | - | 1 | 1 | 67.46% |
| TRUP260116C00017500 | 2024-05-09 10:40AM EDT | 17.50 | 10.87 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 64.09% |
| TRUP260116C00020000 | 2024-05-17 9:40AM EDT | 20.00 | 16.40 | 9.10 | 12.90 | 0.00 | - | 1 | 83 | 55.42% |
| TRUP260116C00022500 | 2024-06-12 1:47PM EDT | 22.50 | 11.50 | 10.00 | 14.00 | 0.00 | - | 3 | 2 | 76.03% |
| TRUP260116C00025000 | 2024-05-08 12:50PM EDT | 25.00 | 8.19 | 8.60 | 12.30 | 0.00 | - | 10 | 0 | 70.85% |
| TRUP260116C00027500 | 2024-05-07 3:31PM EDT | 27.50 | 8.52 | 10.20 | 11.50 | 0.00 | - | 3 | 3 | 81.24% |
| TRUP260116C00030000 | 2024-06-06 3:50PM EDT | 30.00 | 10.00 | 8.30 | 10.80 | 0.00 | - | 1 | 18 | 76.77% |
| TRUP260116C00032500 | 2024-05-16 10:28AM EDT | 32.50 | 11.30 | 5.60 | 8.70 | 0.00 | - | 2 | 14 | 63.93% |
| TRUP260116C00035000 | 2024-06-12 1:49PM EDT | 35.00 | 8.20 | 6.30 | 9.30 | 0.00 | - | 3 | 13 | 73.41% |
| TRUP260116C00037500 | 2024-05-03 12:12PM EDT | 37.50 | 3.60 | 6.20 | 10.50 | 0.00 | - | 2 | 1 | 81.59% |
| TRUP260116C00040000 | 2024-05-16 11:20AM EDT | 40.00 | 9.29 | 4.80 | 6.80 | 0.00 | - | 10 | 69 | 66.76% |
| TRUP260116C00042500 | 2024-05-03 9:49AM EDT | 42.50 | 3.50 | 5.00 | 8.40 | 0.00 | - | 15 | 12 | 76.62% |
| TRUP260116C00045000 | 2024-05-16 11:20AM EDT | 45.00 | 8.10 | 3.50 | 7.10 | 0.00 | - | - | 10 | 69.56% |
| TRUP260116C00047500 | 2024-01-23 2:51PM EDT | 47.50 | 6.50 | 3.60 | 4.70 | 0.00 | - | 75 | 85 | 63.87% |
| TRUP260116C00050000 | 2024-05-23 9:40AM EDT | 50.00 | 5.85 | 2.10 | 7.00 | 0.00 | - | 3 | 22 | 69.41% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP260116P00012500 | 2024-06-06 3:59PM EDT | 12.50 | 1.65 | 1.45 | 2.75 | 0.00 | - | 1 | 107 | 79.93% |
| TRUP260116P00015000 | 2024-06-12 9:31AM EDT | 15.00 | 2.44 | 2.05 | 4.10 | 0.00 | - | 2 | 12 | 78.91% |
| TRUP260116P00017500 | 2024-05-14 9:44AM EDT | 17.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TRUP260116P00020000 | 2024-06-07 2:35PM EDT | 20.00 | 5.00 | 2.70 | 6.20 | 0.00 | - | 2 | 17 | 67.07% |
| TRUP260116P00022500 | 2024-05-15 12:06PM EDT | 22.50 | 7.30 | 4.70 | 8.60 | 0.00 | - | 6 | 2 | 74.78% |
| TRUP260116P00025000 | 2024-05-14 11:22AM EDT | 25.00 | 7.40 | 6.50 | 8.30 | 0.00 | - | 1 | 28 | 68.03% |
| TRUP260116P00027500 | 2024-06-14 3:08PM EDT | 27.50 | 9.35 | 6.60 | 11.30 | 0.00 | - | 1 | 0 | 67.60% |
| TRUP260116P00030000 | 2024-06-20 9:41AM EDT | 30.00 | 10.84 | 10.20 | 11.30 | 0.00 | - | 11 | 20 | 68.38% |
| TRUP260116P00032500 | 2024-01-03 10:50AM EDT | 32.50 | 13.21 | 12.80 | 14.10 | 0.00 | - | 10 | 10 | 75.22% |
| TRUP260116P00035000 | 2024-05-10 2:28PM EDT | 35.00 | 14.50 | 12.50 | 15.80 | 0.00 | - | 1 | 1 | 66.57% |
| TRUP260116P00037500 | 2024-06-12 10:28AM EDT | 37.50 | 14.98 | 13.60 | 18.40 | 0.00 | - | 1 | 27 | 66.03% |
| TRUP260116P00040000 | 2024-05-16 9:59AM EDT | 40.00 | 16.70 | 17.30 | 20.80 | 0.00 | - | 2 | 9 | 73.73% |
| TRUP260116P00042500 | 2024-06-21 9:45AM EDT | 42.50 | 20.23 | 18.70 | 20.30 | -1.89 | -8.54% | 17 | 40 | 62.26% |
| TRUP260116P00045000 | 2024-06-11 11:21AM EDT | 45.00 | 21.90 | 21.10 | 23.80 | 0.00 | - | 35 | 49 | 68.58% |
| TRUP260116P00047500 | 2024-06-17 10:29AM EDT | 47.50 | 25.80 | 22.20 | 25.80 | 0.00 | - | 1 | 13 | 64.38% |
| TRUP260116P00050000 | 2024-06-14 9:48AM EDT | 50.00 | 26.45 | 23.10 | 27.30 | 0.00 | - | 1 | 41 | 56.85% |
© 2024 Yahoo. All rights reserved.