Trinity Industries, Inc. (TRN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240517C00018000 | 2024-04-30 2:44PM EDT | 18.00 | 8.10 | 13.10 | 15.30 | 0.00 | - | - | 1 | 384.38% |
| TRN240517C00020000 | 2024-04-30 2:46PM EDT | 20.00 | 6.10 | 11.10 | 13.40 | 0.00 | - | - | 2 | 333.59% |
| TRN240517C00025000 | 2024-04-26 10:08AM EDT | 25.00 | 2.84 | 4.20 | 6.40 | 0.00 | - | 1 | 1 | 114.45% |
| TRN240517C00026000 | 2024-03-20 11:24AM EDT | 26.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 0.00% |
| TRN240517C00027000 | 2024-05-07 11:34AM EDT | 27.00 | 3.79 | 4.20 | 4.40 | 0.00 | - | 1 | 49 | 65.63% |
| TRN240517C00028000 | 2024-05-03 12:06PM EDT | 28.00 | 3.17 | 3.20 | 3.40 | +0.65 | +25.79% | 2 | 67 | 51.95% |
| TRN240517C00029000 | 2024-05-09 3:49PM EDT | 29.00 | 2.02 | 2.20 | 2.40 | 0.00 | - | 5 | 114 | 50.98% |
| TRN240517C00030000 | 2024-05-03 11:15AM EDT | 30.00 | 0.55 | 1.25 | 1.45 | 0.00 | - | 1 | 50 | 38.48% |
| TRN240517C00031000 | 2024-05-07 3:16PM EDT | 31.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 2 | 393 | 27.34% |
| TRN240517C00032000 | 2024-05-07 3:46PM EDT | 32.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 24.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240517P00021000 | 2024-04-11 11:00AM EDT | 21.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 191.80% |
| TRN240517P00024000 | 2024-04-30 3:00PM EDT | 24.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 163.87% |
| TRN240517P00025000 | 2024-05-01 10:06AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 144.92% |
| TRN240517P00026000 | 2024-05-01 1:24PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 126.17% |
| TRN240517P00027000 | 2024-05-01 3:45PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 107.62% |
| TRN240517P00028000 | 2024-05-01 9:32AM EDT | 28.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 71.68% |
| TRN240517P00029000 | 2024-05-03 12:32PM EDT | 29.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 53 | 93 | 44.14% |
| TRN240517P00030000 | 2024-05-03 1:30PM EDT | 30.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 28.91% |
| TRN240517P00031000 | 2024-05-03 2:19PM EDT | 31.00 | 0.85 | 0.20 | 0.35 | 0.00 | - | 31 | 32 | 26.76% |
| TRN240517P00034000 | 2024-05-01 1:05PM EDT | 34.00 | 5.10 | 2.15 | 2.85 | 0.00 | - | - | 1 | 46.09% |
© 2024 Yahoo. All rights reserved.