Mail

Canada markets closed

S&P/TSX
21,873.72
-138.00(-0.63%)
S&P 500
5,071.63
+1.08(+0.02%)
DOW
38,460.92
-42.77(-0.11%)
CAD/USD
0.7302
+0.0004(+0.06%)
CRUDE OIL
82.78
-0.03(-0.04%)
Bitcoin CAD
88,130.69
-3,134.15(-3.43%)

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

23.91

+1.16

(+5.10%)

At close: 04:00PM EDT

23.90

-0.01

(-0.04%)

After hours:

06:51PM EDT

In The Money

Show:ListStraddle

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	9.60	13.20	0.00	-	36	43	338.67%
TRUP240517C00015000	2024-01-02 1:20PM EDT	15.00	17.30	11.40	15.30	0.00	-	10	14	447.17%
TRUP240517C00017500	2024-04-12 2:10PM EDT	17.50	6.84	6.70	7.20	0.00	-	1	19	125.39%
TRUP240517C00020000	2024-04-24 11:36AM EDT	20.00	4.40	4.80	6.00	+0.50	+12.82%	5	273	140.04%
TRUP240517C00022500	2024-04-24 12:17PM EDT	22.50	2.88	3.20	3.40	+0.06	+2.13%	12	219	109.38%
TRUP240517C00025000	2024-04-24 2:38PM EDT	25.00	1.95	2.00	2.10	+0.40	+25.81%	35	302	104.79%
TRUP240517C00027500	2024-04-24 3:58PM EDT	27.50	1.20	1.20	1.25	+0.20	+20.00%	239	883	103.03%
TRUP240517C00030000	2024-04-24 2:57PM EDT	30.00	0.65	0.65	0.75	+0.10	+18.18%	6	873	101.86%
TRUP240517C00032500	2024-04-24 3:26PM EDT	32.50	0.40	0.35	0.45	+0.05	+14.29%	4	532	102.05%
TRUP240517C00035000	2024-04-24 1:40PM EDT	35.00	0.25	0.20	0.30	+0.05	+25.00%	12	467	104.88%
TRUP240517C00037500	2024-04-05 10:36AM EDT	37.50	0.35	0.10	0.20	0.00	-	1	224	106.25%
TRUP240517C00040000	2024-04-18 10:26AM EDT	40.00	0.15	0.10	0.70	0.00	-	4	3,362	145.31%
TRUP240517C00042500	2024-04-01 9:36AM EDT	42.50	0.30	0.00	0.75	0.00	-	2	143	154.88%
TRUP240517C00045000	2024-04-10 10:12AM EDT	45.00	0.09	0.00	0.45	0.00	-	20	513	148.83%
TRUP240517C00047500	2024-03-15 2:22PM EDT	47.50	0.30	0.00	0.25	0.00	-	2	319	142.58%
TRUP240517C00050000	2024-03-01 10:50AM EDT	50.00	0.40	0.00	0.25	0.00	-	4	223	150.78%

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	0.15	-0.12	-60.00%	10	256	139.84%
TRUP240517P00015000	2024-04-24 1:09PM EDT	15.00	0.21	0.15	0.25	-0.04	-16.00%	3	557	128.52%
TRUP240517P00017500	2024-04-24 2:06PM EDT	17.50	0.40	0.40	0.50	-0.16	-28.57%	18	258	117.77%
TRUP240517P00020000	2024-04-24 3:52PM EDT	20.00	0.98	0.85	1.00	-0.23	-19.01%	41	3,923	109.28%
TRUP240517P00022500	2024-04-24 3:45PM EDT	22.50	1.77	1.75	1.90	-0.43	-19.55%	18	1,416	106.45%
TRUP240517P00025000	2024-04-23 1:25PM EDT	25.00	3.60	3.00	3.20	0.00	-	1	614	103.13%
TRUP240517P00027500	2024-04-24 9:45AM EDT	27.50	5.60	4.70	4.90	+0.10	+1.82%	3	4,224	102.34%
TRUP240517P00030000	2024-04-24 3:45PM EDT	30.00	6.65	6.50	6.90	-0.35	-5.00%	6	551	96.68%
TRUP240517P00032500	2024-04-05 3:13PM EDT	32.50	7.57	8.70	9.10	0.00	-	5	56	95.12%
TRUP240517P00035000	2024-04-15 1:15PM EDT	35.00	12.80	11.00	11.50	0.00	-	11	100	94.92%
TRUP240517P00037500	2024-01-25 10:50AM EDT	37.50	10.95	13.30	16.80	0.00	-	60	27	198.44%
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	25.60	27.00	0.00	-	10	1	164.84%