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
91,116.78
+248.58(+0.27%)

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:25.00

CallsforJune 21, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TRUP240621C00025000	2024-06-13 1:36PM EDT	2024-06-21	2.20	1.75	2.10	0.00	-	1	226	74.02%
TRUP240816C00025000	2024-06-14 1:40PM EDT	2024-08-16	3.86	3.90	4.30	-3.47	-47.34%	11	84	77.73%
TRUP241115C00025000	2024-05-16 10:36AM EDT	2024-11-15	10.50	5.50	6.10	0.00	-	-	10	75.88%
TRUP250117C00025000	2024-05-16 11:55AM EDT	2025-01-17	11.20	6.20	6.60	0.00	-	3	391	71.75%
TRUP250718C00025000	2024-05-07 3:31PM EDT	2025-07-18	8.07	9.90	11.40	0.00	-	3	1	95.78%
TRUP260116C00025000	2024-05-08 12:50PM EDT	2026-01-16	8.19	8.60	12.30	0.00	-	10	0	77.59%

PutsforJune 21, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TRUP240621P00025000	2024-06-14 3:24PM EDT	2024-06-21	0.33	0.30	0.40	+0.02	+6.45%	46	873	69.73%
TRUP240719P00025000	2024-06-14 9:55AM EDT	2024-07-19	1.39	1.25	1.45	+0.09	+6.92%	5	143	64.65%
TRUP240816P00025000	2024-06-13 11:32AM EDT	2024-08-16	2.40	2.55	2.75	0.00	-	14	1,248	79.69%
TRUP241115P00025000	2024-06-12 3:48PM EDT	2024-11-15	3.90	4.10	6.50	0.00	-	34	61	92.04%
TRUP250117P00025000	2024-06-12 10:33AM EDT	2025-01-17	4.08	4.90	5.20	0.00	-	2	938	74.17%
TRUP250718P00025000	2024-05-03 3:54PM EDT	2025-07-18	8.90	5.70	6.50	0.00	-	1	1	64.97%
TRUP260116P00025000	2024-05-14 11:22AM EDT	2026-01-16	7.40	6.50	8.30	0.00	-	1	28	64.62%