Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517C00020000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.97 | 0.95 | 1.10 | -3.43 | -77.95% | 140 | 278 | 70.61% |
| TRUP240816C00020000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 2.96 | 2.90 | 3.10 | -2.04 | -40.80% | 15 | 18 | 72.56% |
| TRUP241115C00020000 | 2024-05-03 9:41AM EDT | 2024-11-15 | 6.20 | 3.60 | 5.10 | -4.50 | -42.06% | 2 | 27 | 76.95% |
| TRUP250117C00020000 | 2024-04-19 1:42PM EDT | 2025-01-17 | 6.65 | 2.90 | 5.10 | 0.00 | - | 50 | 57 | 61.52% |
| TRUP260116C00020000 | 2024-03-28 3:55PM EDT | 2026-01-16 | 13.30 | 10.00 | 11.70 | 0.00 | - | 5 | 38 | 115.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517P00020000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.25 | 1.20 | 1.30 | +0.40 | +47.06% | 295 | 4,088 | 75.39% |
| TRUP240621P00020000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 1.95 | 1.95 | 2.10 | +0.60 | +44.44% | 126 | 32 | 67.09% |
| TRUP240816P00020000 | 2024-05-03 3:21PM EDT | 2024-08-16 | 3.00 | 3.10 | 3.40 | +0.35 | +13.21% | 18 | 259 | 74.95% |
| TRUP241115P00020000 | 2024-05-03 2:58PM EDT | 2024-11-15 | 4.18 | 4.10 | 4.40 | -0.12 | -2.79% | 12 | 14 | 72.51% |
| TRUP250117P00020000 | 2024-05-03 12:27PM EDT | 2025-01-17 | 4.42 | 4.60 | 4.80 | +0.62 | +16.32% | 12 | 1,072 | 70.07% |
| TRUP250718P00020000 | 2024-05-03 10:39AM EDT | 2025-07-18 | 5.60 | 5.80 | 6.20 | +1.10 | +24.44% | 10 | 50 | 69.48% |
| TRUP260116P00020000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 6.76 | 6.70 | 7.60 | +0.37 | +5.79% | 1 | 6 | 70.57% |
© 2024 Yahoo. All rights reserved.