Trimble Inc. (TRMB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
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 | 382.81% |
| TRMB240517C00030000 | 2024-04-12 1:59PM EDT | 30.00 | 30.75 | 28.80 | 31.10 | 0.00 | - | 4 | 7 | 186.62% |
| 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 | 232.67% |
| TRMB240517C00045000 | 2024-04-12 3:05PM EDT | 45.00 | 15.70 | 14.20 | 14.40 | 0.00 | - | 3 | 339 | 50.39% |
| TRMB240517C00050000 | 2024-04-16 1:30PM EDT | 50.00 | 9.50 | 9.30 | 10.00 | 0.00 | - | 2 | 697 | 53.61% |
| TRMB240517C00055000 | 2024-04-23 2:30PM EDT | 55.00 | 5.71 | 4.90 | 5.10 | 0.00 | - | 2 | 1,063 | 40.92% |
| TRMB240517C00060000 | 2024-04-24 10:25AM EDT | 60.00 | 2.15 | 1.75 | 1.85 | -0.15 | -6.52% | 1 | 417 | 36.08% |
| TRMB240517C00065000 | 2024-04-23 2:30PM EDT | 65.00 | 0.59 | 0.40 | 0.50 | 0.00 | - | 5 | 1,281 | 36.62% |
| TRMB240517C00070000 | 2024-04-23 2:16PM EDT | 70.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1,949 | 54.10% |
| TRMB240517C00075000 | 2024-04-18 11:45AM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 58.59% |
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 | 170.31% |
| TRMB240517P00030000 | 2023-11-01 2:25PM EDT | 30.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 2 | 173.24% |
| 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 | 102.34% |
| TRMB240517P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 25 | 4,598 | 55.66% |
| TRMB240517P00050000 | 2024-04-19 12:13PM EDT | 50.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 862 | 45.22% |
| TRMB240517P00055000 | 2024-04-24 10:44AM EDT | 55.00 | 0.60 | 0.65 | 0.70 | 0.00 | - | 1 | 102 | 37.79% |
| TRMB240517P00060000 | 2024-04-23 12:04PM EDT | 60.00 | 2.35 | 2.45 | 2.60 | 0.00 | - | 11 | 483 | 36.26% |
| TRMB240517P00065000 | 2024-04-18 12:16PM EDT | 65.00 | 6.80 | 6.10 | 6.40 | 0.00 | - | 2 | 64 | 40.53% |
| TRMB240517P00070000 | 2024-03-28 10:15AM EDT | 70.00 | 7.40 | 10.50 | 11.10 | 0.00 | - | 3 | 0 | 49.41% |
© 2024 Yahoo. All rights reserved.