Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP250117C00015000 | 2024-02-22 4:06PM EDT | 15.00 | 11.45 | 11.50 | 13.50 | 0.00 | - | 1 | 8 | 0.00% |
| TRUP250117C00017500 | 2024-05-15 9:46AM EDT | 17.50 | 14.60 | 10.10 | 12.20 | 0.00 | - | 1 | 5 | 49.71% |
| TRUP250117C00020000 | 2024-05-20 1:32PM EDT | 20.00 | 12.45 | 9.50 | 10.70 | 0.00 | - | 10 | 84 | 50.24% |
| TRUP250117C00022500 | 2024-05-15 10:04AM EDT | 22.50 | 10.60 | 7.10 | 8.30 | 0.00 | - | 10 | 12 | 51.66% |
| TRUP250117C00025000 | 2024-05-16 11:55AM EDT | 25.00 | 11.20 | 6.20 | 6.60 | 0.00 | - | 3 | 391 | 50.34% |
| TRUP250117C00027500 | 2024-03-28 3:17PM EDT | 27.50 | 7.00 | 4.50 | 4.90 | 0.00 | - | 146 | 128 | 46.27% |
| TRUP250117C00030000 | 2024-06-13 9:45AM EDT | 30.00 | 5.00 | 5.80 | 6.60 | 0.00 | - | 1 | 167 | 74.83% |
| TRUP250117C00032500 | 2024-05-21 12:35PM EDT | 32.50 | 6.26 | 4.10 | 4.50 | 0.00 | - | 5 | 106 | 63.01% |
| TRUP250117C00035000 | 2024-05-31 10:43AM EDT | 35.00 | 4.99 | 2.55 | 4.90 | 0.00 | - | 8 | 2,675 | 64.99% |
| TRUP250117C00037500 | 2024-02-23 11:56AM EDT | 37.50 | 2.80 | 2.75 | 3.40 | 0.00 | - | 2 | 3 | 64.70% |
| TRUP250117C00040000 | 2024-06-07 10:44AM EDT | 40.00 | 3.17 | 3.20 | 3.70 | 0.00 | - | 5 | 214 | 75.56% |
| TRUP250117C00042500 | 2024-06-03 1:24PM EDT | 42.50 | 3.10 | 0.90 | 3.30 | 0.00 | - | 5 | 236 | 64.38% |
| TRUP250117C00045000 | 2024-06-10 2:24PM EDT | 45.00 | 2.25 | 2.20 | 2.85 | 0.00 | - | 1 | 157 | 74.93% |
| TRUP250117C00047500 | 2024-05-09 3:28PM EDT | 47.50 | 1.17 | 1.80 | 2.15 | 0.00 | - | 5 | 6 | 72.07% |
| TRUP250117C00050000 | 2024-05-20 10:33AM EDT | 50.00 | 3.00 | 1.40 | 1.60 | 0.00 | - | 2 | 50 | 69.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP250117P00012500 | 2024-06-27 12:44PM EDT | 12.50 | 0.40 | 0.10 | 1.00 | 0.00 | - | 5 | 179 | 88.53% |
| TRUP250117P00015000 | 2024-06-27 3:34PM EDT | 15.00 | 0.30 | 0.30 | 2.85 | 0.00 | - | 2 | 290 | 102.39% |
| TRUP250117P00017500 | 2024-06-25 10:38AM EDT | 17.50 | 1.50 | 1.00 | 3.30 | 0.00 | - | 1 | 31 | 96.58% |
| TRUP250117P00020000 | 2024-06-28 12:49PM EDT | 20.00 | 2.07 | 1.90 | 3.10 | -0.48 | -18.82% | 1 | 1,099 | 85.57% |
| TRUP250117P00022500 | 2024-06-10 11:01AM EDT | 22.50 | 3.46 | 2.80 | 3.10 | 0.00 | - | 1 | 287 | 76.37% |
| TRUP250117P00025000 | 2024-06-12 10:33AM EDT | 25.00 | 4.08 | 3.80 | 4.30 | 0.00 | - | 2 | 938 | 75.59% |
| TRUP250117P00027500 | 2024-06-13 12:16PM EDT | 27.50 | 6.20 | 4.90 | 5.60 | 0.00 | - | 75 | 196 | 74.02% |
| TRUP250117P00030000 | 2024-05-23 9:35AM EDT | 30.00 | 7.83 | 7.20 | 7.60 | 0.00 | - | 2 | 116 | 81.96% |
| TRUP250117P00032500 | 2024-05-16 3:47PM EDT | 32.50 | 8.80 | 9.60 | 10.10 | 0.00 | - | 2 | 107 | 91.38% |
| TRUP250117P00035000 | 2024-05-14 12:27PM EDT | 35.00 | 10.20 | 11.30 | 11.70 | 0.00 | - | 118 | 2,647 | 90.06% |
| TRUP250117P00040000 | 2024-02-12 10:51AM EDT | 40.00 | 13.57 | 13.60 | 14.60 | 0.00 | - | 1 | 17 | 76.20% |
| TRUP250117P00045000 | 2024-02-21 4:56PM EDT | 45.00 | 22.61 | 20.10 | 22.20 | 0.00 | - | 2 | 9 | 111.28% |
| TRUP250117P00050000 | 2024-05-17 3:12PM EDT | 50.00 | 22.65 | 24.00 | 26.70 | 0.00 | - | 2 | 11 | 111.30% |
© 2024 Yahoo. All rights reserved.