Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP241115C00017500 | 2024-05-07 3:52PM EDT | 17.50 | 9.70 | 12.50 | 13.50 | 0.00 | - | - | 5 | 88.57% |
| TRUP241115C00020000 | 2024-05-15 10:11AM EDT | 20.00 | 11.60 | 8.40 | 9.30 | 0.00 | - | 5 | 34 | 0.00% |
| TRUP241115C00025000 | 2024-05-16 10:36AM EDT | 25.00 | 10.50 | 5.50 | 6.10 | 0.00 | - | - | 10 | 52.25% |
| TRUP241115C00030000 | 2024-06-12 9:31AM EDT | 30.00 | 8.13 | 5.20 | 5.80 | 0.00 | - | 10 | 118 | 80.35% |
| TRUP241115C00032500 | 2024-06-12 10:15AM EDT | 32.50 | 4.80 | 4.40 | 4.90 | 0.00 | - | 1 | 2 | 80.91% |
| TRUP241115C00035000 | 2024-06-27 3:07PM EDT | 35.00 | 3.70 | 3.30 | 5.30 | 0.00 | - | 1 | 26 | 86.45% |
| TRUP241115C00040000 | 2024-05-17 1:48PM EDT | 40.00 | 4.70 | 1.60 | 2.05 | 0.00 | - | 2 | 203 | 66.77% |
| TRUP241115C00042500 | 2024-06-12 10:21AM EDT | 42.50 | 2.48 | 0.40 | 4.40 | 0.00 | - | 3 | 4 | 82.42% |
| TRUP241115C00045000 | 2024-05-30 11:56AM EDT | 45.00 | 2.45 | 0.75 | 2.45 | 0.00 | - | 3 | 3 | 75.20% |
| TRUP241115C00050000 | 2024-05-22 10:37AM EDT | 50.00 | 2.24 | 0.85 | 1.30 | 0.00 | - | 1 | 4 | 75.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP241115P00012500 | 2024-05-07 11:48AM EDT | 12.50 | 0.65 | 0.10 | 0.35 | 0.00 | - | 5 | 6 | 86.33% |
| TRUP241115P00015000 | 2024-06-27 12:44PM EDT | 15.00 | 0.51 | 0.15 | 2.65 | 0.00 | - | 3 | 31 | 118.12% |
| TRUP241115P00017500 | 2024-06-27 3:37PM EDT | 17.50 | 0.96 | 0.40 | 3.10 | 0.00 | - | 2 | 44 | 106.40% |
| TRUP241115P00020000 | 2024-06-28 12:39PM EDT | 20.00 | 1.60 | 1.35 | 2.05 | -0.04 | -2.44% | 3 | 40 | 85.74% |
| TRUP241115P00022500 | 2024-06-12 2:38PM EDT | 22.50 | 2.60 | 2.05 | 3.70 | 0.00 | - | 13 | 174 | 90.77% |
| TRUP241115P00025000 | 2024-06-26 3:31PM EDT | 25.00 | 3.30 | 3.10 | 3.90 | 0.00 | - | 3 | 58 | 82.25% |
| TRUP241115P00027500 | 2024-06-12 2:16PM EDT | 27.50 | 5.00 | 4.30 | 5.10 | 0.00 | - | 18 | 175 | 81.10% |
| TRUP241115P00030000 | 2024-06-03 3:47PM EDT | 30.00 | 6.90 | 5.60 | 7.30 | 0.00 | - | 47 | 46 | 85.33% |
| TRUP241115P00032500 | 2024-06-03 11:52AM EDT | 32.50 | 8.00 | 7.30 | 8.40 | 0.00 | - | 49 | 39 | 82.30% |
| TRUP241115P00035000 | 2024-06-03 11:26AM EDT | 35.00 | 9.60 | 7.60 | 11.60 | 0.00 | - | 8 | 11 | 82.30% |
© 2024 Yahoo. All rights reserved.