UK markets open in 3 hours 25 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,080.36 -305.51 (-1.86%) CRUDE OIL
84.99 +2.26 (+2.73%) GOLD FUTURES
2,401.50 +3.50 (+0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,791.18 -177.99 (-0.36%)
TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240419C00018000 | 2024-03-15 3:49PM EDT | 18.00 | 9.51 | 8.50 | 10.80 | 0.00 | - | 3 | 2 | 1,192.19% |
| TRIP240419C00019000 | 2024-04-15 1:28PM EDT | 19.00 | 7.80 | 6.00 | 8.40 | 0.00 | - | 1 | 2 | 685.94% |
| TRIP240419C00024000 | 2024-04-05 1:20PM EDT | 24.00 | 3.56 | 0.95 | 3.40 | 0.00 | - | 5 | 7 | 285.55% |
| TRIP240419C00025000 | 2024-04-17 1:13PM EDT | 25.00 | 0.52 | 0.30 | 0.45 | 0.00 | - | 6 | 355 | 58.98% |
| TRIP240419C00026000 | 2024-04-17 11:11AM EDT | 26.00 | 0.30 | 0.00 | 0.30 | +0.05 | +20.00% | 1 | 149 | 79.30% |
| TRIP240419C00027000 | 2024-04-16 11:51AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 1,363 | 93.75% |
| TRIP240419C00028000 | 2024-04-18 10:49AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,570 | 112.50% |
| TRIP240419C00029000 | 2024-04-18 12:29PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 3,968 | 142.19% |
| TRIP240419C00030000 | 2024-04-18 9:37AM EDT | 30.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 8 | 1,035 | 209.38% |
| TRIP240419C00031000 | 2024-04-12 3:58PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 38 | 196.88% |
| TRIP240419C00032000 | 2024-03-05 4:26PM EDT | 32.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 10 | 84 | 322.66% |
| TRIP240419C00033000 | 2024-03-11 3:33PM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1,018 | 1,005 | 431.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240419P00017000 | 2024-02-16 10:30AM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 431.25% |
| TRIP240419P00022000 | 2024-04-02 10:38AM EDT | 22.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 200 | 273.05% |
| TRIP240419P00023000 | 2024-03-12 2:22PM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 135.16% |
| TRIP240419P00024000 | 2024-04-15 3:35PM EDT | 24.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 1,230 | 103.52% |
| TRIP240419P00025000 | 2024-04-18 2:11PM EDT | 25.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 821 | 3,842 | 48.83% |
| TRIP240419P00026000 | 2024-04-18 12:59PM EDT | 26.00 | 0.40 | 0.30 | 0.90 | -0.34 | -45.95% | 4 | 2,554 | 79.30% |
| TRIP240419P00027000 | 2024-04-18 3:43PM EDT | 27.00 | 1.40 | 0.90 | 2.25 | +0.75 | +115.38% | 7 | 314 | 215.23% |
| TRIP240419P00028000 | 2024-04-16 1:47PM EDT | 28.00 | 2.84 | 1.40 | 3.60 | 0.00 | - | 2 | 1,791 | 346.09% |
| TRIP240419P00029000 | 2024-04-11 3:12PM EDT | 29.00 | 1.95 | 3.10 | 5.30 | 0.00 | - | 2 | 68 | 302.34% |
| TRIP240419P00030000 | 2024-04-15 10:19AM EDT | 30.00 | 3.56 | 2.90 | 6.30 | 0.00 | - | 4 | 8 | 595.31% |
| TRIP240419P00032000 | 2024-02-23 1:27PM EDT | 32.00 | 5.10 | 3.00 | 3.70 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240419P00033000 | 2024-02-27 1:21PM EDT | 33.00 | 5.80 | 4.80 | 5.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.