Thomson Reuters Corporation (TRI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI240719C00120000 | 2024-04-19 2:13PM EDT | 120.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| TRI240719C00135000 | 2024-04-11 11:55AM EDT | 135.00 | 19.85 | 31.50 | 36.30 | 0.00 | - | 6 | 10 | 0.00% |
| TRI240719C00140000 | 2024-01-08 4:12PM EDT | 140.00 | 12.60 | 14.20 | 15.10 | 0.00 | - | - | 1 | 0.00% |
| TRI240719C00145000 | 2023-11-16 2:26PM EDT | 145.00 | 5.40 | 5.10 | 6.30 | 0.00 | - | - | 18 | 0.00% |
| TRI240719C00150000 | 2024-05-03 10:28AM EDT | 150.00 | 17.80 | 21.00 | 25.00 | 0.00 | - | 2 | 3 | 48.79% |
| TRI240719C00155000 | 2024-05-07 11:38AM EDT | 155.00 | 15.00 | 15.50 | 19.50 | 0.00 | - | 1 | 5 | 38.46% |
| TRI240719C00160000 | 2024-05-02 11:24AM EDT | 160.00 | 6.30 | 12.20 | 15.40 | 0.00 | - | 9 | 7 | 35.90% |
| TRI240719C00165000 | 2024-05-30 10:45AM EDT | 165.00 | 7.60 | 8.70 | 11.00 | 0.00 | - | 2 | 5 | 30.61% |
| TRI240719C00170000 | 2024-06-05 3:54PM EDT | 170.00 | 5.50 | 5.20 | 5.90 | 0.00 | - | 1 | 7 | 21.07% |
| TRI240719C00175000 | 2024-06-05 1:36PM EDT | 175.00 | 2.55 | 2.35 | 2.80 | 0.00 | - | 5 | 9 | 17.64% |
| TRI240719C00180000 | 2024-05-31 9:30AM EDT | 180.00 | 1.30 | 0.80 | 1.60 | 0.00 | - | 6 | 12 | 18.89% |
| TRI240719C00185000 | 2024-05-29 1:56PM EDT | 185.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 2 | 56 | 40.36% |
| TRI240719C00190000 | 2024-05-02 1:10PM EDT | 190.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 46.96% |
| TRI240719C00195000 | 2024-03-08 4:53PM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 27.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI240719P00100000 | 2023-12-01 2:02PM EDT | 100.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 119.21% |
| TRI240719P00110000 | 2023-12-01 2:02PM EDT | 110.00 | 0.69 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 74.80% |
| TRI240719P00130000 | 2023-12-11 12:42PM EDT | 130.00 | 2.90 | 1.85 | 2.20 | 0.00 | - | - | 1 | 67.70% |
| TRI240719P00135000 | 2023-12-29 4:34PM EDT | 135.00 | 3.00 | 1.95 | 2.85 | 0.00 | - | 1 | 8 | 64.08% |
| TRI240719P00140000 | 2024-05-01 11:34AM EDT | 140.00 | 1.50 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 56.23% |
| TRI240719P00145000 | 2023-12-06 3:35PM EDT | 145.00 | 8.10 | 6.70 | 8.80 | 0.00 | - | 3 | 3 | 82.79% |
| TRI240719P00150000 | 2023-12-14 11:36AM EDT | 150.00 | 10.90 | 8.10 | 8.60 | 0.00 | - | 1 | 2 | 76.90% |
| TRI240719P00155000 | 2024-05-09 10:30AM EDT | 155.00 | 0.88 | 0.00 | 3.00 | 0.00 | - | 1 | 9 | 39.83% |
| TRI240719P00160000 | 2024-05-03 12:57PM EDT | 160.00 | 2.95 | 0.35 | 1.25 | 0.00 | - | 3 | 10 | 22.27% |
| TRI240719P00165000 | 2024-05-21 12:12PM EDT | 165.00 | 1.52 | 0.95 | 2.35 | 0.00 | - | 2 | 2 | 21.51% |
| TRI240719P00170000 | 2024-05-07 10:56AM EDT | 170.00 | 5.50 | 2.25 | 3.10 | 0.00 | - | 1 | 4 | 16.50% |
| TRI240719P00175000 | 2024-05-28 9:31AM EDT | 175.00 | 3.60 | 3.20 | 5.60 | 0.00 | - | 40 | 15 | 15.58% |
© 2024 Yahoo. All rights reserved.