Trane Technologies plc (TT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240920C00160000 | 2024-04-30 9:35AM EDT | 160.00 | 164.50 | 165.40 | 169.50 | 0.00 | - | - | 0 | 0.00% |
| TT240920C00175000 | 2024-07-19 1:26PM EDT | 175.00 | 156.98 | 164.80 | 168.90 | 0.00 | - | 26 | 26 | 0.00% |
| TT240920C00200000 | 2024-02-23 10:47AM EDT | 200.00 | 90.30 | 103.10 | 107.30 | 0.00 | - | 2 | 1 | 0.00% |
| TT240920C00220000 | 2024-02-13 4:29PM EDT | 220.00 | 58.16 | 77.10 | 80.50 | 0.00 | - | - | 1 | 0.00% |
| TT240920C00230000 | 2024-08-07 10:15AM EDT | 230.00 | 102.90 | 111.80 | 115.60 | 0.00 | - | 1 | 4 | 0.00% |
| TT240920C00240000 | 2024-02-27 4:19PM EDT | 240.00 | 52.75 | 66.30 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| TT240920C00250000 | 2024-09-05 2:42PM EDT | 250.00 | 113.70 | 112.20 | 116.60 | +21.70 | +23.59% | 1 | 5 | 126.56% |
| TT240920C00260000 | 2024-09-05 2:26PM EDT | 260.00 | 81.88 | 102.20 | 106.40 | 0.00 | - | 1 | 0 | 103.13% |
| TT240920C00270000 | 2024-05-09 11:18AM EDT | 270.00 | 65.90 | 54.10 | 57.20 | 0.00 | - | 2 | 16 | 0.00% |
| TT240920C00280000 | 2024-09-09 10:07AM EDT | 280.00 | 67.11 | 82.90 | 86.20 | 0.00 | - | 1 | 5 | 100.88% |
| TT240920C00290000 | 2024-09-05 11:17AM EDT | 290.00 | 51.90 | 72.80 | 76.00 | 0.00 | - | 17 | 53 | 81.15% |
| TT240920C00300000 | 2024-09-13 3:14PM EDT | 300.00 | 63.74 | 62.80 | 66.00 | +16.49 | +34.90% | 3 | 457 | 70.51% |
| TT240920C00310000 | 2024-09-12 10:23AM EDT | 310.00 | 48.00 | 52.90 | 56.00 | 0.00 | - | 1 | 805 | 62.40% |
| TT240920C00320000 | 2024-09-09 11:43AM EDT | 320.00 | 27.70 | 42.40 | 46.50 | 0.00 | - | 2 | 316 | 51.76% |
| TT240920C00330000 | 2024-09-12 9:48AM EDT | 330.00 | 25.48 | 33.00 | 35.60 | 0.00 | - | 1 | 366 | 61.40% |
| TT240920C00340000 | 2024-09-13 2:33PM EDT | 340.00 | 24.77 | 24.10 | 26.30 | +10.57 | +74.44% | 20 | 885 | 54.18% |
| TT240920C00350000 | 2024-09-12 11:29AM EDT | 350.00 | 9.02 | 15.10 | 16.40 | 0.00 | - | 21 | 339 | 39.09% |
| TT240920C00360000 | 2024-09-13 3:40PM EDT | 360.00 | 7.00 | 7.60 | 8.20 | +1.87 | +36.45% | 4,034 | 4,490 | 31.54% |
| TT240920C00370000 | 2024-09-11 3:30PM EDT | 370.00 | 1.24 | 2.60 | 3.10 | 0.00 | - | 17 | 260 | 29.35% |
| TT240920C00380000 | 2024-09-09 2:40PM EDT | 380.00 | 0.30 | 0.55 | 0.90 | 0.00 | - | 3 | 106 | 29.24% |
| TT240920C00390000 | 2024-09-12 9:44AM EDT | 390.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 22 | 47.93% |
| TT240920C00400000 | 2024-08-06 10:37AM EDT | 400.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 54.66% |
| TT240920C00410000 | 2024-09-03 11:22AM EDT | 410.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 48.10% |
| TT240920C00420000 | 2024-07-30 1:35PM EDT | 420.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 12 | 22 | 59.96% |
| TT240920C00430000 | 2024-09-03 10:12AM EDT | 430.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 75.49% |
| TT240920C00440000 | 2024-09-13 9:32AM EDT | 440.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 11 | 3 | 79.30% |
| TT240920C00450000 | 2024-08-08 11:59AM EDT | 450.00 | 0.12 | 0.00 | 2.10 | 0.00 | - | - | 2 | 99.61% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240920P00125000 | 2024-02-05 10:31AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TT240920P00130000 | 2024-02-05 10:31AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 7 | 100.00% |
| TT240920P00135000 | 2024-02-05 10:31AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| TT240920P00150000 | 2024-02-07 10:30AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| TT240920P00175000 | 2024-07-08 2:31PM EDT | 175.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 2 | 257.03% |
| TT240920P00200000 | 2024-06-28 1:33PM EDT | 200.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 236.13% |
| TT240920P00210000 | 2024-08-20 11:29AM EDT | 210.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 8 | 215.23% |
| TT240920P00220000 | 2024-08-20 11:29AM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 41 | 158.98% |
| TT240920P00230000 | 2024-04-25 1:26PM EDT | 230.00 | 2.27 | 0.10 | 1.00 | 0.00 | - | 1 | 3 | 178.71% |
| TT240920P00240000 | 2024-08-28 1:37PM EDT | 240.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 21 | 169.63% |
| TT240920P00250000 | 2024-09-12 12:03PM EDT | 250.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 58 | 155.18% |
| TT240920P00260000 | 2024-09-12 3:58PM EDT | 260.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 37 | 112.89% |
| TT240920P00270000 | 2024-09-13 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | -0.14 | -73.68% | 1 | 141 | 115.72% |
| TT240920P00280000 | 2024-09-06 11:01AM EDT | 280.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 118 | 103.42% |
| TT240920P00290000 | 2024-09-05 1:10PM EDT | 290.00 | 0.38 | 0.00 | 1.40 | 0.00 | - | 3 | 71 | 102.05% |
| TT240920P00300000 | 2024-09-09 2:06PM EDT | 300.00 | 0.20 | 0.10 | 0.75 | -0.19 | -48.72% | 2 | 133 | 81.45% |
| TT240920P00310000 | 2024-09-13 3:01PM EDT | 310.00 | 0.10 | 0.00 | 0.50 | -0.10 | -50.00% | 3,730 | 4,461 | 63.72% |
| TT240920P00320000 | 2024-09-11 3:30PM EDT | 320.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 11 | 208 | 54.59% |
| TT240920P00330000 | 2024-09-12 2:31PM EDT | 330.00 | 0.33 | 0.00 | 2.35 | -0.27 | -45.00% | 1 | 962 | 58.91% |
| TT240920P00340000 | 2024-09-13 2:33PM EDT | 340.00 | 0.30 | 0.35 | 1.40 | -0.90 | -75.00% | 6 | 449 | 47.67% |
| TT240920P00350000 | 2024-09-13 2:33PM EDT | 350.00 | 1.34 | 1.00 | 1.35 | -2.40 | -64.17% | 9 | 147 | 32.54% |
| TT240920P00360000 | 2024-09-13 3:56PM EDT | 360.00 | 3.50 | 3.00 | 3.70 | -7.10 | -66.98% | 4 | 14 | 30.03% |
| TT240920P00370000 | 2024-09-13 11:35AM EDT | 370.00 | 9.40 | 8.00 | 8.80 | -17.20 | -64.66% | 4 | 4 | 28.94% |
| TT240920P00380000 | 2024-08-14 9:30AM EDT | 380.00 | 38.20 | 19.20 | 21.30 | 0.00 | - | 1 | 1 | 55.41% |
| TT240920P00390000 | 2024-08-30 1:32PM EDT | 390.00 | 34.87 | 24.30 | 28.20 | 0.00 | - | 4 | 0 | 55.70% |
| TT240920P00400000 | 2024-08-26 11:12AM EDT | 400.00 | 48.44 | 34.00 | 38.20 | 0.00 | - | 2 | 0 | 68.29% |
| TT240920P00420000 | 2024-08-14 9:30AM EDT | 420.00 | 78.10 | 57.90 | 61.30 | 0.00 | - | 1 | 0 | 104.25% |
| TT240920P00430000 | 2024-08-14 9:30AM EDT | 430.00 | 88.10 | 67.80 | 71.30 | 0.00 | - | 1 | 0 | 114.84% |
© 2024 Yahoo. All rights reserved.