Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816C00020000 | 2024-06-25 12:24PM EDT | 20.00 | 7.90 | 7.70 | 11.50 | 0.00 | - | 5 | 22 | 73.24% |
| TRUP240816C00022500 | 2024-06-26 3:33PM EDT | 22.50 | 7.85 | 7.50 | 8.00 | 0.00 | - | 2 | 37 | 86.33% |
| TRUP240816C00025000 | 2024-06-27 1:10PM EDT | 25.00 | 5.50 | 3.90 | 6.20 | 0.00 | - | 6 | 102 | 56.15% |
| TRUP240816C00027500 | 2024-06-28 2:32PM EDT | 27.50 | 4.50 | 4.40 | 4.70 | +0.40 | +9.76% | 24 | 756 | 86.77% |
| TRUP240816C00030000 | 2024-06-28 10:11AM EDT | 30.00 | 3.70 | 3.30 | 3.60 | +0.51 | +15.99% | 11 | 5,599 | 88.38% |
| TRUP240816C00032500 | 2024-06-28 9:51AM EDT | 32.50 | 3.01 | 2.50 | 2.75 | +0.51 | +20.40% | 2 | 679 | 90.38% |
| TRUP240816C00035000 | 2024-06-27 1:29PM EDT | 35.00 | 1.99 | 1.85 | 2.15 | 0.00 | - | 25 | 1,046 | 92.24% |
| TRUP240816C00037500 | 2024-06-27 1:22PM EDT | 37.50 | 2.05 | 1.25 | 1.70 | 0.00 | - | 35 | 314 | 92.48% |
| TRUP240816C00040000 | 2024-06-26 3:00PM EDT | 40.00 | 0.90 | 0.95 | 1.50 | 0.00 | - | 1 | 189 | 97.07% |
| TRUP240816C00042500 | 2024-05-28 1:59PM EDT | 42.50 | 0.75 | 0.85 | 2.25 | 0.00 | - | 2 | 41 | 117.53% |
| TRUP240816C00045000 | 2024-06-28 10:49AM EDT | 45.00 | 0.90 | 0.20 | 0.95 | -0.05 | -5.26% | 1 | 182 | 92.97% |
| TRUP240816C00047500 | 2024-05-28 1:31PM EDT | 47.50 | 0.50 | 0.50 | 1.85 | 0.00 | - | 1 | 4 | 124.12% |
| TRUP240816C00050000 | 2024-06-28 11:36AM EDT | 50.00 | 0.50 | 0.20 | 0.75 | +0.33 | +194.12% | 1 | 284 | 103.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816P00012500 | 2024-06-27 11:29AM EDT | 12.50 | 0.36 | 0.00 | 1.00 | 0.00 | - | 5 | 92 | 178.52% |
| TRUP240816P00015000 | 2024-06-25 3:59PM EDT | 15.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 4 | 462 | 110.35% |
| TRUP240816P00017500 | 2024-06-28 3:35PM EDT | 17.50 | 0.15 | 0.15 | 0.70 | -0.20 | -57.14% | 2 | 115 | 112.50% |
| TRUP240816P00020000 | 2024-06-27 12:40PM EDT | 20.00 | 0.48 | 0.40 | 0.70 | 0.00 | - | 28 | 372 | 96.09% |
| TRUP240816P00022500 | 2024-06-28 10:23AM EDT | 22.50 | 0.88 | 0.55 | 0.95 | -0.12 | -12.00% | 1 | 670 | 82.32% |
| TRUP240816P00025000 | 2024-06-28 2:32PM EDT | 25.00 | 1.55 | 1.40 | 1.75 | -0.25 | -13.89% | 45 | 1,241 | 85.84% |
| TRUP240816P00027500 | 2024-06-28 3:04PM EDT | 27.50 | 2.55 | 2.50 | 2.80 | -0.31 | -10.84% | 14 | 1,561 | 86.77% |
| TRUP240816P00030000 | 2024-06-26 3:48PM EDT | 30.00 | 3.84 | 3.80 | 4.20 | 0.00 | - | 10 | 5,430 | 87.21% |
| TRUP240816P00032500 | 2024-06-26 12:27PM EDT | 32.50 | 5.60 | 5.50 | 5.80 | 0.00 | - | 1 | 135 | 88.62% |
| TRUP240816P00035000 | 2024-06-03 11:30AM EDT | 35.00 | 7.80 | 5.50 | 7.80 | 0.00 | - | 22 | 27 | 66.99% |
| TRUP240816P00037500 | 2024-05-08 1:50PM EDT | 37.50 | 14.21 | 10.50 | 11.40 | 0.00 | - | 1 | 11 | 128.27% |
| TRUP240816P00040000 | 2024-06-07 2:50PM EDT | 40.00 | 13.30 | 10.10 | 14.00 | 0.00 | - | 2 | 15 | 103.81% |
| TRUP240816P00042500 | 2024-05-03 9:53AM EDT | 42.50 | 20.50 | 13.30 | 15.70 | 0.00 | - | 1 | 0 | 113.04% |
| TRUP240816P00045000 | 2024-05-20 1:45PM EDT | 45.00 | 16.51 | 17.30 | 19.80 | 0.00 | - | - | 1 | 166.16% |
| TRUP240816P00050000 | 2024-06-13 9:51AM EDT | 50.00 | 23.00 | 19.00 | 21.40 | 0.00 | - | 1 | 1 | 117.97% |
© 2024 Yahoo. All rights reserved.