Trane Technologies plc (TT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240621C00100000 | 2024-05-08 1:19PM EDT | 100.00 | 227.70 | 225.10 | 229.90 | 0.00 | - | - | 1 | 170.31% |
| TT240621C00120000 | 2023-12-18 3:44PM EDT | 120.00 | 122.30 | 127.00 | 131.50 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00125000 | 2023-12-18 4:11PM EDT | 125.00 | 117.50 | 122.00 | 126.90 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00135000 | 2023-12-18 4:11PM EDT | 135.00 | 107.80 | 112.40 | 117.00 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00140000 | 2023-12-18 4:11PM EDT | 140.00 | 103.00 | 107.50 | 112.00 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00165000 | 2024-02-29 4:08PM EDT | 165.00 | 120.60 | 135.50 | 138.90 | 0.00 | - | - | 26 | 0.00% |
| TT240621C00175000 | 2024-04-30 2:28PM EDT | 175.00 | 144.41 | 148.60 | 152.30 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00180000 | 2024-04-10 11:36AM EDT | 180.00 | 121.00 | 150.70 | 154.30 | 0.00 | - | 5 | 7 | 192.36% |
| TT240621C00185000 | 2023-10-19 3:14PM EDT | 185.00 | 24.20 | 50.30 | 52.80 | 0.00 | - | 33 | 36 | 0.00% |
| TT240621C00195000 | 2023-11-01 9:33AM EDT | 195.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TT240621C00200000 | 2024-05-24 1:28PM EDT | 200.00 | 138.00 | 125.50 | 129.10 | 0.00 | - | 1 | 16 | 125.76% |
| TT240621C00210000 | 2024-05-30 10:45AM EDT | 210.00 | 114.47 | 115.70 | 119.10 | 0.00 | - | 11 | 12 | 115.16% |
| TT240621C00220000 | 2024-03-06 2:36PM EDT | 220.00 | 70.00 | 85.90 | 89.00 | 0.00 | - | 6 | 12 | 0.00% |
| TT240621C00230000 | 2024-05-06 12:33PM EDT | 230.00 | 97.80 | 95.50 | 99.00 | 0.00 | - | 3 | 44 | 93.90% |
| TT240621C00240000 | 2024-05-06 12:34PM EDT | 240.00 | 81.74 | 85.60 | 89.40 | -6.26 | -7.11% | 2 | 50 | 89.09% |
| TT240621C00250000 | 2024-05-30 11:10AM EDT | 250.00 | 75.25 | 75.60 | 79.30 | 0.00 | - | 1 | 147 | 78.60% |
| TT240621C00260000 | 2024-05-29 9:30AM EDT | 260.00 | 62.70 | 65.50 | 69.80 | 0.00 | - | 2 | 183 | 73.88% |
| TT240621C00270000 | 2024-05-24 11:01AM EDT | 270.00 | 66.73 | 55.60 | 59.20 | 0.00 | - | 2 | 71 | 59.62% |
| TT240621C00280000 | 2024-05-29 9:32AM EDT | 280.00 | 45.70 | 45.70 | 50.00 | 0.00 | - | 10 | 72 | 56.64% |
| TT240621C00290000 | 2024-05-29 1:40PM EDT | 290.00 | 35.05 | 35.90 | 40.00 | 0.00 | - | 3 | 145 | 47.30% |
| TT240621C00300000 | 2024-05-28 12:20PM EDT | 300.00 | 32.30 | 27.00 | 30.10 | 0.00 | - | 1 | 251 | 38.40% |
| TT240621C00310000 | 2024-05-30 12:54PM EDT | 310.00 | 18.00 | 18.10 | 20.10 | 0.00 | - | 1 | 451 | 28.63% |
| TT240621C00320000 | 2024-05-31 3:54PM EDT | 320.00 | 10.60 | 11.20 | 13.60 | -0.10 | -0.93% | 6 | 180 | 30.36% |
| TT240621C00330000 | 2024-05-30 3:49PM EDT | 330.00 | 3.31 | 5.70 | 6.40 | -2.09 | -38.70% | 6 | 1,985 | 24.17% |
| TT240621C00340000 | 2024-05-31 12:39PM EDT | 340.00 | 2.06 | 2.25 | 3.10 | -0.59 | -22.26% | 4 | 1,366 | 24.50% |
| TT240621C00350000 | 2024-05-30 9:38AM EDT | 350.00 | 0.80 | 0.75 | 1.30 | 0.00 | - | 2 | 434 | 24.62% |
| TT240621C00360000 | 2024-05-28 1:06PM EDT | 360.00 | 0.80 | 0.10 | 0.70 | 0.00 | - | 1 | 419 | 26.93% |
| TT240621C00370000 | 2024-05-21 2:22PM EDT | 370.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 2 | 20 | 42.82% |
| TT240621C00380000 | 2024-05-21 10:10AM EDT | 380.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 48.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240621P00100000 | 2023-12-05 12:55PM EDT | 100.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7 | 10 | 256.40% |
| TT240621P00105000 | 2023-11-07 2:10PM EDT | 105.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 12 | 248.29% |
| TT240621P00110000 | 2023-11-28 11:00AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 195.90% |
| TT240621P00120000 | 2023-10-19 11:46AM EDT | 120.00 | 1.31 | 0.00 | 0.65 | 0.00 | - | 11 | 11 | 183.01% |
| TT240621P00130000 | 2023-10-03 10:37AM EDT | 130.00 | 2.00 | 0.60 | 1.15 | 0.00 | - | - | 1 | 195.65% |
| TT240621P00145000 | 2023-10-03 11:56AM EDT | 145.00 | 3.60 | 0.95 | 2.25 | 0.00 | - | - | 2 | 193.90% |
| TT240621P00150000 | 2023-10-03 11:35AM EDT | 150.00 | 4.20 | 1.80 | 2.00 | 0.00 | - | - | 9 | 192.99% |
| TT240621P00160000 | 2024-01-17 10:31AM EDT | 160.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TT240621P00165000 | 2023-12-04 11:34AM EDT | 165.00 | 1.36 | 0.15 | 2.25 | 0.00 | - | 10 | 10 | 157.67% |
| TT240621P00170000 | 2023-11-21 2:11PM EDT | 170.00 | 1.75 | 0.00 | 3.20 | 0.00 | - | - | 38 | 159.99% |
| TT240621P00175000 | 2023-12-13 1:20PM EDT | 175.00 | 1.30 | 0.50 | 1.25 | 0.00 | - | 6 | 23 | 137.79% |
| TT240621P00180000 | 2023-12-05 12:37PM EDT | 180.00 | 2.40 | 0.65 | 3.40 | 0.00 | - | 2 | 3 | 155.01% |
| TT240621P00185000 | 2024-02-01 3:16PM EDT | 185.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 10 | 16 | 129.93% |
| TT240621P00190000 | 2024-02-05 12:44PM EDT | 190.00 | 0.70 | 0.05 | 2.50 | 0.00 | - | 1 | 6 | 130.30% |
| TT240621P00195000 | 2024-01-04 12:59PM EDT | 195.00 | 2.75 | 0.20 | 1.00 | 0.00 | - | 3 | 3 | 109.47% |
| TT240621P00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| TT240621P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | 3 | 17 | 103.03% |
| TT240621P00220000 | 2024-05-22 3:14PM EDT | 220.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 73.73% |
| TT240621P00230000 | 2024-05-22 3:11PM EDT | 230.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 107 | 86.01% |
| TT240621P00240000 | 2024-05-06 11:05AM EDT | 240.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 181 | 78.71% |
| TT240621P00250000 | 2024-05-07 12:48PM EDT | 250.00 | 0.16 | 0.00 | 2.10 | 0.00 | - | 1 | 98 | 69.41% |
| TT240621P00260000 | 2024-04-24 3:22PM EDT | 260.00 | 2.69 | 0.00 | 0.55 | 0.00 | - | 4 | 73 | 53.74% |
| TT240621P00270000 | 2024-05-20 1:27PM EDT | 270.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 3 | 338 | 54.22% |
| TT240621P00280000 | 2024-05-20 1:27PM EDT | 280.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 3 | 74 | 41.55% |
| TT240621P00290000 | 2024-05-31 10:26AM EDT | 290.00 | 0.70 | 0.15 | 1.80 | +0.03 | +4.48% | 10 | 1,088 | 42.57% |
| TT240621P00300000 | 2024-05-31 1:45PM EDT | 300.00 | 1.00 | 0.55 | 1.05 | +0.05 | +5.26% | 16 | 377 | 28.76% |
| TT240621P00310000 | 2024-05-31 1:21PM EDT | 310.00 | 2.70 | 1.45 | 2.00 | +0.70 | +35.00% | 11 | 923 | 25.64% |
| TT240621P00320000 | 2024-05-31 1:21PM EDT | 320.00 | 4.90 | 3.60 | 4.30 | -1.44 | -22.71% | 5 | 362 | 24.03% |
| TT240621P00330000 | 2024-05-31 1:39PM EDT | 330.00 | 11.50 | 8.10 | 8.80 | -0.68 | -5.58% | 22 | 116 | 23.73% |
| TT240621P00340000 | 2024-05-29 3:14PM EDT | 340.00 | 19.10 | 14.10 | 15.90 | +0.38 | +2.03% | 1 | 38 | 25.50% |
| TT240621P00350000 | 2024-04-30 1:14PM EDT | 350.00 | 33.30 | 24.50 | 26.90 | 0.00 | - | 2 | 3 | 38.71% |
© 2024 Yahoo. All rights reserved.