Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517C00030000 | 2024-05-03 2:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.20 | -0.47 | -94.00% | 37 | 902 | 122.27% |
| TRUP240621C00030000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.30 | -0.85 | -85.00% | 35 | 73 | 75.59% |
| TRUP240816C00030000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 0.65 | 0.55 | 1.15 | -1.05 | -61.76% | 18 | 5,159 | 77.69% |
| TRUP241115C00030000 | 2024-05-03 12:58PM EDT | 2024-11-15 | 1.36 | 1.15 | 1.45 | -1.56 | -53.42% | 117 | 6 | 66.70% |
| TRUP250117C00030000 | 2024-05-03 11:44AM EDT | 2025-01-17 | 2.25 | 1.60 | 1.85 | -1.75 | -43.75% | 2 | 77 | 65.38% |
| TRUP250718C00030000 | 2024-02-27 4:10PM EDT | 2025-07-18 | 8.60 | 7.00 | 9.50 | 0.00 | - | 2 | 4 | 127.34% |
| TRUP260116C00030000 | 2024-05-03 12:13PM EDT | 2026-01-16 | 5.00 | 2.45 | 6.70 | -5.91 | -54.17% | 2 | 6 | 70.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517P00030000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 10.00 | 9.00 | 10.70 | +3.30 | +49.25% | 18 | 544 | 184.57% |
| TRUP240816P00030000 | 2024-04-12 10:29AM EDT | 2024-08-16 | 8.40 | 9.00 | 11.40 | 0.00 | - | 1 | 5,370 | 89.75% |
| TRUP250117P00030000 | 2024-04-03 10:13AM EDT | 2025-01-17 | 9.05 | 10.60 | 10.90 | 0.00 | - | 1 | 114 | 47.41% |
| TRUP250718P00030000 | 2024-04-12 1:44PM EDT | 2025-07-18 | 10.81 | 11.30 | 14.70 | 0.00 | - | 1 | 1 | 63.92% |
| TRUP260116P00030000 | 2024-05-03 12:31PM EDT | 2026-01-16 | 13.27 | 11.40 | 14.00 | -0.13 | -0.97% | 10 | 0 | 50.78% |
© 2024 Yahoo. All rights reserved.