Mail

Canada markets closed

S&P/TSX
21,639.10
-59.01(-0.27%)
S&P 500
5,431.60
-2.14(-0.04%)
DOW
38,589.16
-57.94(-0.15%)
CAD/USD
0.7281
+0.0001(+0.02%)
CRUDE OIL
78.49
-0.13(-0.17%)
Bitcoin CAD
90,996.03
-113.99(-0.13%)

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

26.53

-0.67

(-2.46%)

At close: 04:00PM EDT

26.28

-0.25

(-0.94%)

After hours:

05:43PM EDT

In The Money

Show:ListStraddle

Strike:20.00

CallsforJune 21, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TRUP240621C00020000	2024-05-16 10:54AM EDT	2024-06-21	11.80	6.20	7.90	0.00	-	3	35	217.58%
TRUP240816C00020000	2024-05-24 12:46PM EDT	2024-08-16	9.50	7.00	7.60	0.00	-	6	36	78.13%
TRUP241115C00020000	2024-05-15 10:11AM EDT	2024-11-15	11.60	8.40	9.30	0.00	-	5	34	83.23%
TRUP250117C00020000	2024-05-20 1:32PM EDT	2025-01-17	12.45	8.60	10.50	0.00	-	10	84	81.69%
TRUP250718C00020000	2024-05-22 11:39AM EDT	2025-07-18	14.50	9.60	11.10	0.00	-	2	0	69.80%
TRUP260116C00020000	2024-05-17 9:40AM EDT	2026-01-16	16.40	9.10	12.90	0.00	-	1	83	64.28%

PutsforJune 21, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TRUP240621P00020000	2024-06-06 10:34AM EDT	2024-06-21	0.10	0.00	0.05	0.00	-	1	351	108.59%
TRUP240719P00020000	2024-06-13 1:15PM EDT	2024-07-19	0.20	0.15	0.30	-0.01	-4.76%	1	47	71.09%
TRUP240816P00020000	2024-06-10 11:16AM EDT	2024-08-16	0.70	0.80	0.95	0.00	-	8	406	82.18%
TRUP241115P00020000	2024-05-28 2:32PM EDT	2024-11-15	2.20	1.90	3.70	0.00	-	11	38	92.75%
TRUP250117P00020000	2024-06-10 10:41AM EDT	2025-01-17	2.55	2.55	2.80	0.00	-	2	1,099	76.00%
TRUP250718P00020000	2024-05-16 9:49AM EDT	2025-07-18	3.60	3.80	4.50	0.00	-	10	50	73.78%
TRUP260116P00020000	2024-06-07 2:35PM EDT	2026-01-16	5.00	3.00	5.80	0.00	-	2	17	63.62%