Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP250718C00020000 | 2024-05-22 11:39AM EDT | 20.00 | 14.50 | 9.90 | 13.90 | 0.00 | - | 2 | 0 | 61.96% |
| TRUP250718C00025000 | 2024-05-07 3:31PM EDT | 25.00 | 8.07 | 9.90 | 11.40 | 0.00 | - | 3 | 1 | 76.42% |
| TRUP250718C00027500 | 2024-02-20 2:33PM EDT | 27.50 | 7.66 | 5.80 | 8.90 | 0.00 | - | - | 1 | 55.40% |
| TRUP250718C00030000 | 2024-02-27 4:10PM EDT | 30.00 | 8.60 | 7.00 | 9.50 | 0.00 | - | 2 | 4 | 72.01% |
| TRUP250718C00032500 | 2024-05-15 1:46PM EDT | 32.50 | 6.52 | 4.80 | 7.90 | 0.00 | - | 1 | 1 | 62.79% |
| TRUP250718C00035000 | 2024-03-26 9:30AM EDT | 35.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| TRUP250718C00037500 | 2024-03-08 3:11PM EDT | 37.50 | 7.35 | 2.60 | 7.20 | 0.00 | - | 2 | 2 | 62.28% |
| TRUP250718C00042500 | 2024-06-05 3:45PM EDT | 42.50 | 5.20 | 3.40 | 7.10 | 0.00 | - | 12 | 64 | 74.22% |
| TRUP250718C00050000 | 2024-05-16 1:33PM EDT | 50.00 | 6.50 | 1.45 | 4.40 | 0.00 | - | - | 20 | 64.45% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP250718P00012500 | 2024-04-05 11:01AM EDT | 12.50 | 2.16 | 2.30 | 2.55 | 0.00 | - | 5 | 33 | 107.57% |
| TRUP250718P00015000 | 2024-06-25 12:17PM EDT | 15.00 | 1.89 | 1.30 | 2.60 | 0.00 | - | 1 | 41 | 80.96% |
| TRUP250718P00017500 | 2024-05-23 9:46AM EDT | 17.50 | 3.00 | 1.50 | 3.90 | 0.00 | - | 7 | 21 | 78.03% |
| TRUP250718P00020000 | 2024-06-27 11:52AM EDT | 20.00 | 3.74 | 2.95 | 4.00 | 0.00 | - | 3 | 53 | 74.19% |
| TRUP250718P00022500 | 2024-06-18 12:31PM EDT | 22.50 | 5.00 | 3.30 | 6.20 | 0.00 | - | 1 | 36 | 74.99% |
| TRUP250718P00025000 | 2024-05-03 3:54PM EDT | 25.00 | 8.90 | 5.70 | 6.50 | 0.00 | - | 1 | 1 | 74.94% |
| TRUP250718P00030000 | 2024-05-14 1:44PM EDT | 30.00 | 10.00 | 9.10 | 10.80 | 0.00 | - | 2 | 3 | 81.84% |
| TRUP250718P00035000 | 2024-05-13 2:19PM EDT | 35.00 | 12.50 | 10.60 | 14.90 | 0.00 | - | 3 | 3 | 75.73% |
© 2024 Yahoo. All rights reserved.