Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240719C00025000 | 2024-06-17 3:32PM EDT | 25.00 | 2.88 | 2.75 | 5.40 | 0.00 | - | 6 | 21 | 87.30% |
| TRUP240719C00027500 | 2024-06-21 3:08PM EDT | 27.50 | 2.10 | 1.90 | 2.10 | +0.05 | +2.44% | 26 | 68 | 63.28% |
| TRUP240719C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 1.06 | 1.00 | 1.15 | +0.02 | +1.92% | 26 | 121 | 64.55% |
| TRUP240719C00032500 | 2024-06-21 3:05PM EDT | 32.50 | 0.50 | 0.45 | 0.60 | -0.05 | -9.09% | 2 | 144 | 64.75% |
| TRUP240719C00035000 | 2024-06-21 11:38AM EDT | 35.00 | 0.25 | 0.20 | 0.35 | -0.01 | -3.85% | 3 | 94 | 67.48% |
| TRUP240719C00037500 | 2024-06-18 1:13PM EDT | 37.50 | 0.22 | 0.10 | 0.25 | 0.00 | - | 10 | 27 | 72.85% |
| TRUP240719C00040000 | 2024-06-18 3:09PM EDT | 40.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 10 | 24 | 93.07% |
| TRUP240719C00045000 | 2024-05-20 2:05PM EDT | 45.00 | 0.65 | 0.05 | 1.40 | 0.00 | - | 5 | 5 | 144.92% |
| TRUP240719C00047500 | 2024-05-21 9:49AM EDT | 47.50 | 0.45 | 0.05 | 1.35 | 0.00 | - | 1 | 6 | 153.91% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240719P00017500 | 2024-06-20 10:11AM EDT | 17.50 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 98.05% |
| TRUP240719P00020000 | 2024-06-21 10:25AM EDT | 20.00 | 0.11 | 0.05 | 0.15 | -0.05 | -31.25% | 4 | 47 | 73.44% |
| TRUP240719P00022500 | 2024-06-21 12:18PM EDT | 22.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 9 | 480 | 67.97% |
| TRUP240719P00025000 | 2024-06-21 3:54PM EDT | 25.00 | 0.80 | 0.70 | 0.85 | -0.14 | -14.89% | 49 | 161 | 63.67% |
| TRUP240719P00027500 | 2024-06-21 3:59PM EDT | 27.50 | 1.81 | 1.75 | 1.90 | -0.34 | -15.81% | 26 | 78 | 64.45% |
| TRUP240719P00030000 | 2024-06-21 3:46PM EDT | 30.00 | 3.44 | 3.30 | 3.50 | +0.04 | +1.18% | 12 | 172 | 65.77% |
| TRUP240719P00032500 | 2024-06-21 10:52AM EDT | 32.50 | 5.42 | 3.70 | 6.40 | +0.72 | +15.32% | 1 | 69 | 51.07% |
© 2024 Yahoo. All rights reserved.