TriNet Group, Inc. (TNET)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNET240621C00070000 | 2023-11-01 10:47AM EDT | 70.00 | 33.80 | 47.60 | 52.50 | 0.00 | - | - | 11 | 687.79% |
| TNET240621C00090000 | 2024-05-14 11:55AM EDT | 90.00 | 12.85 | 11.30 | 15.30 | 0.00 | - | 3 | 3 | 88.18% |
| TNET240621C00095000 | 2024-06-12 10:02AM EDT | 95.00 | 11.30 | 6.00 | 9.70 | 0.00 | - | - | 1 | 94.63% |
| TNET240621C00100000 | 2024-06-12 11:30AM EDT | 100.00 | 6.21 | 1.00 | 5.20 | 0.00 | - | 1 | 8 | 69.14% |
| TNET240621C00105000 | 2024-06-03 9:30AM EDT | 105.00 | 1.85 | 0.00 | 2.65 | 0.00 | - | 1 | 29 | 66.31% |
| TNET240621C00110000 | 2024-06-04 1:58PM EDT | 110.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 44.48% |
| TNET240621C00115000 | 2024-05-29 9:33AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 84.38% |
| TNET240621C00120000 | 2024-06-11 3:21PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 71.19% |
| TNET240621C00125000 | 2024-05-20 9:38AM EDT | 125.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 1 | 120.61% |
| TNET240621C00130000 | 2024-05-20 9:38AM EDT | 130.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 117 | 136.52% |
| TNET240621C00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 38 | 151.27% |
| TNET240621C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 8 | 165.09% |
| TNET240621C00145000 | 2024-06-05 3:47PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 134 | 178.13% |
| TNET240621C00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 190.43% |
| TNET240621C00155000 | 2024-05-20 9:38AM EDT | 155.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 202.15% |
| TNET240621C00160000 | 2024-05-20 9:38AM EDT | 160.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 213.28% |
| TNET240621C00165000 | 2024-05-20 9:38AM EDT | 165.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 223.93% |
| TNET240621C00170000 | 2023-12-13 10:45AM EDT | 170.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 191.60% |
| TNET240621C00175000 | 2024-04-25 9:32AM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 22 | 243.85% |
| TNET240621C00180000 | 2024-03-06 10:49AM EDT | 180.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 7 | 255.66% |
| TNET240621C00190000 | 2024-03-06 10:49AM EDT | 190.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 272.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNET240621P00090000 | 2024-05-20 3:57PM EDT | 90.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 2 | 56.25% |
| TNET240621P00095000 | 2024-04-30 11:20AM EDT | 95.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | 3 | 13 | 68.85% |
| TNET240621P00100000 | 2024-06-11 10:28AM EDT | 100.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 10 | 14 | 65.06% |
| TNET240621P00105000 | 2024-06-11 10:28AM EDT | 105.00 | 2.05 | 0.70 | 4.70 | 0.00 | - | 10 | 40 | 56.84% |
| TNET240621P00110000 | 2024-04-26 11:49AM EDT | 110.00 | 2.65 | 1.60 | 6.00 | 0.00 | - | 8 | 4 | 0.00% |
| TNET240621P00115000 | 2024-04-30 3:56PM EDT | 115.00 | 14.95 | 9.00 | 13.50 | 0.00 | - | - | 0 | 80.37% |
| TNET240621P00120000 | 2024-04-30 3:56PM EDT | 120.00 | 19.85 | 14.00 | 18.40 | 0.00 | - | 8 | 0 | 95.61% |
| TNET240621P00125000 | 2023-12-27 2:36PM EDT | 125.00 | 11.20 | 11.80 | 14.90 | 0.00 | - | - | 8 | 0.00% |
| TNET240621P00135000 | 2024-03-28 10:11AM EDT | 135.00 | 7.87 | 27.00 | 31.50 | 0.00 | - | 2 | 1 | 0.00% |
| TNET240621P00140000 | 2024-04-26 9:57AM EDT | 140.00 | 29.99 | 30.00 | 35.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.