Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240719C00022500 | 2024-06-20 10:37AM EDT | 22.50 | 4.95 | 5.40 | 9.00 | 0.00 | - | - | 6 | 95.90% |
| TRUP240719C00025000 | 2024-06-28 9:45AM EDT | 25.00 | 5.58 | 3.50 | 7.00 | +1.08 | +24.00% | 2 | 21 | 99.22% |
| TRUP240719C00027500 | 2024-06-28 12:39PM EDT | 27.50 | 3.00 | 2.95 | 3.30 | 0.00 | - | 14 | 118 | 78.71% |
| TRUP240719C00030000 | 2024-06-28 10:46AM EDT | 30.00 | 2.20 | 1.70 | 1.95 | +0.15 | +7.32% | 5 | 303 | 78.22% |
| TRUP240719C00032500 | 2024-06-28 2:04PM EDT | 32.50 | 1.05 | 0.90 | 1.25 | -0.27 | -20.45% | 4 | 482 | 81.84% |
| TRUP240719C00035000 | 2024-06-28 12:39PM EDT | 35.00 | 0.60 | 0.45 | 0.65 | -0.30 | -33.33% | 1 | 762 | 81.05% |
| TRUP240719C00037500 | 2024-06-27 1:45PM EDT | 37.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 29 | 248 | 88.77% |
| TRUP240719C00040000 | 2024-06-28 2:47PM EDT | 40.00 | 0.30 | 0.25 | 0.45 | -0.15 | -33.33% | 3 | 105 | 102.44% |
| TRUP240719C00045000 | 2024-06-27 12:01PM EDT | 45.00 | 0.18 | 0.05 | 2.40 | 0.00 | - | 20 | 22 | 184.18% |
| TRUP240719C00047500 | 2024-05-21 9:49AM EDT | 47.50 | 0.45 | 0.05 | 1.35 | 0.00 | - | 1 | 6 | 167.19% |
| TRUP240719C00050000 | 2024-06-28 1:26PM EDT | 50.00 | 0.12 | 0.00 | 2.05 | +0.12 | - | 3 | 3 | 199.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240719P00017500 | 2024-06-25 2:29PM EDT | 17.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 75 | 91 | 114.06% |
| TRUP240719P00020000 | 2024-06-28 1:23PM EDT | 20.00 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 20 | 44 | 103.91% |
| TRUP240719P00022500 | 2024-06-27 1:49PM EDT | 22.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 66 | 534 | 85.94% |
| TRUP240719P00025000 | 2024-06-28 3:01PM EDT | 25.00 | 0.50 | 0.25 | 0.60 | -0.15 | -23.08% | 9 | 599 | 75.00% |
| TRUP240719P00027500 | 2024-06-28 11:59AM EDT | 27.50 | 1.15 | 1.10 | 1.30 | -0.25 | -17.86% | 4 | 183 | 77.73% |
| TRUP240719P00030000 | 2024-06-28 12:59PM EDT | 30.00 | 2.30 | 2.30 | 2.60 | -0.50 | -17.86% | 11 | 235 | 79.15% |
| TRUP240719P00032500 | 2024-06-28 1:17PM EDT | 32.50 | 4.10 | 4.00 | 4.40 | -0.60 | -12.77% | 3 | 69 | 82.91% |
| TRUP240719P00035000 | 2024-06-21 11:38AM EDT | 35.00 | 7.80 | 5.90 | 6.40 | 0.00 | - | 1 | 1 | 81.15% |
| TRUP240719P00040000 | 2024-06-28 9:57AM EDT | 40.00 | 10.50 | 9.20 | 12.80 | +10.50 | - | 1 | 0 | 106.25% |
© 2024 Yahoo. All rights reserved.