Trimble Inc. (TRMB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB240517C00022500 | 2024-01-23 10:58AM EDT | 22.50 | 28.20 | 38.20 | 41.00 | 0.00 | - | 2 | 0 | 363.09% |
| TRMB240517C00030000 | 2024-04-12 1:59PM EDT | 30.00 | 30.75 | 28.00 | 32.90 | 0.00 | - | 4 | 7 | 169.14% |
| TRMB240517C00035000 | 2023-11-10 10:52AM EDT | 35.00 | 8.80 | 12.50 | 13.90 | 0.00 | - | 11 | 26 | 0.00% |
| TRMB240517C00040000 | 2024-02-12 12:44PM EDT | 40.00 | 14.20 | 23.30 | 23.90 | 0.00 | - | 1 | 19 | 227.49% |
| TRMB240517C00045000 | 2024-04-12 3:05PM EDT | 45.00 | 15.70 | 14.90 | 15.80 | 0.00 | - | 3 | 339 | 74.22% |
| TRMB240517C00050000 | 2024-04-16 1:30PM EDT | 50.00 | 9.50 | 8.20 | 12.60 | 0.00 | - | 2 | 697 | 54.30% |
| TRMB240517C00055000 | 2024-04-26 10:57AM EDT | 55.00 | 5.80 | 5.70 | 5.90 | +0.90 | +18.37% | 1 | 1,067 | 46.05% |
| TRMB240517C00060000 | 2024-04-26 1:21PM EDT | 60.00 | 2.51 | 2.25 | 2.50 | +0.73 | +41.01% | 3 | 427 | 42.19% |
| TRMB240517C00065000 | 2024-04-26 2:15PM EDT | 65.00 | 0.65 | 0.55 | 0.65 | +0.22 | +51.16% | 39 | 1,311 | 38.57% |
| TRMB240517C00070000 | 2024-04-25 9:39AM EDT | 70.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 10 | 1,949 | 52.34% |
| TRMB240517C00075000 | 2024-04-26 1:21PM EDT | 75.00 | 0.01 | 0.00 | 0.15 | -0.24 | -96.00% | 1 | 9 | 53.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB240517P00025000 | 2023-11-01 2:25PM EDT | 25.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 3 | 184.77% |
| TRMB240517P00030000 | 2023-11-01 2:25PM EDT | 30.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 2 | 188.09% |
| TRMB240517P00035000 | 2023-12-05 10:30AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| TRMB240517P00040000 | 2024-01-25 4:45PM EDT | 40.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 70 | 112.50% |
| TRMB240517P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 25 | 4,598 | 62.11% |
| TRMB240517P00050000 | 2024-04-19 12:13PM EDT | 50.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 862 | 52.93% |
| TRMB240517P00055000 | 2024-04-26 3:32PM EDT | 55.00 | 0.45 | 0.40 | 1.50 | -0.20 | -30.77% | 10 | 129 | 50.98% |
| TRMB240517P00060000 | 2024-04-26 3:07PM EDT | 60.00 | 1.95 | 1.80 | 2.10 | -0.60 | -23.53% | 5 | 460 | 37.84% |
| TRMB240517P00065000 | 2024-04-26 1:19PM EDT | 65.00 | 5.13 | 4.90 | 5.40 | -1.67 | -24.56% | 1 | 64 | 36.18% |
| TRMB240517P00070000 | 2024-03-28 10:15AM EDT | 70.00 | 7.40 | 8.00 | 12.10 | 0.00 | - | 3 | 0 | 95.41% |
© 2024 Yahoo. All rights reserved.