Trimble Inc. (TRMB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB240517C00022500 | 2024-01-23 10:58AM EDT | 22.50 | 28.20 | 38.20 | 41.00 | 0.00 | - | 2 | 0 | 465.63% |
| TRMB240517C00030000 | 2024-04-12 1:59PM EDT | 30.00 | 30.75 | 28.80 | 31.30 | 0.00 | - | 4 | 7 | 242.38% |
| TRMB240517C00035000 | 2023-11-10 10:52AM EDT | 35.00 | 8.80 | 12.50 | 13.90 | 0.00 | - | 11 | 26 | 0.00% |
| TRMB240517C00040000 | 2024-02-12 12:44PM EDT | 40.00 | 14.20 | 23.30 | 23.90 | 0.00 | - | 1 | 19 | 281.59% |
| TRMB240517C00045000 | 2024-04-12 3:05PM EDT | 45.00 | 15.70 | 14.00 | 14.60 | 0.00 | - | 3 | 339 | 81.64% |
| TRMB240517C00050000 | 2024-04-16 1:30PM EDT | 50.00 | 9.50 | 9.10 | 9.80 | 0.00 | - | 2 | 697 | 62.84% |
| TRMB240517C00055000 | 2024-04-30 2:22PM EDT | 55.00 | 5.60 | 4.80 | 5.00 | 0.00 | - | 3 | 1,068 | 50.00% |
| TRMB240517C00060000 | 2024-05-01 10:10AM EDT | 60.00 | 1.74 | 1.65 | 1.75 | -0.51 | -22.67% | 1 | 427 | 42.70% |
| TRMB240517C00065000 | 2024-05-01 10:35AM EDT | 65.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 41 | 1,419 | 41.41% |
| TRMB240517C00070000 | 2024-04-30 3:21PM EDT | 70.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 7 | 1,946 | 71.39% |
| TRMB240517C00075000 | 2024-04-26 1:21PM EDT | 75.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 89.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB240517P00025000 | 2023-11-01 2:25PM EDT | 25.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 3 | 201.95% |
| TRMB240517P00030000 | 2023-11-01 2:25PM EDT | 30.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 2 | 205.08% |
| TRMB240517P00035000 | 2023-12-05 10:30AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| TRMB240517P00040000 | 2024-01-25 4:45PM EDT | 40.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 70 | 120.90% |
| TRMB240517P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 25 | 4,598 | 65.43% |
| TRMB240517P00050000 | 2024-04-19 12:13PM EDT | 50.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 862 | 49.61% |
| TRMB240517P00055000 | 2024-04-30 1:01PM EDT | 55.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 3 | 119 | 42.38% |
| TRMB240517P00060000 | 2024-04-30 1:24PM EDT | 60.00 | 2.05 | 2.40 | 2.55 | 0.00 | - | 7 | 464 | 39.94% |
| TRMB240517P00065000 | 2024-04-26 1:19PM EDT | 65.00 | 5.13 | 6.10 | 6.30 | 0.00 | - | 1 | 65 | 40.04% |
| TRMB240517P00070000 | 2024-03-28 10:15AM EDT | 70.00 | 7.40 | 8.00 | 12.10 | 0.00 | - | 3 | 0 | 85.99% |
© 2024 Yahoo. All rights reserved.