UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,315.00 +4.00 (+0.17%) DOW
38,267.72 +364.43 (+0.96%) Bitcoin GBP
47,190.70 +737.82 (+1.59%)
Trimble Inc. (TRMB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM 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 | 423.54% |
| TRMB240517C00030000 | 2024-04-12 1:59PM EDT | 30.00 | 30.75 | 28.30 | 30.40 | 0.00 | - | 4 | 7 | 201.56% |
| 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 | 263.97% |
| TRMB240517C00045000 | 2024-04-12 3:05PM EDT | 45.00 | 15.70 | 14.90 | 15.50 | 0.00 | - | 3 | 339 | 81.84% |
| TRMB240517C00050000 | 2024-05-02 2:42PM EDT | 50.00 | 10.20 | 10.00 | 10.40 | +1.30 | +14.61% | 117 | 675 | 56.45% |
| TRMB240517C00055000 | 2024-05-02 3:08PM EDT | 55.00 | 5.61 | 5.50 | 5.80 | +0.01 | +0.18% | 19 | 1,068 | 52.69% |
| TRMB240517C00060000 | 2024-05-02 3:08PM EDT | 60.00 | 2.15 | 2.05 | 2.15 | +0.65 | +46.43% | 142 | 429 | 42.60% |
| TRMB240517C00065000 | 2024-05-02 2:49PM EDT | 65.00 | 0.48 | 0.45 | 0.55 | +0.18 | +60.00% | 169 | 1,407 | 42.09% |
| TRMB240517C00070000 | 2024-04-30 3:21PM EDT | 70.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 7 | 1,946 | 51.86% |
| TRMB240517C00075000 | 2024-05-02 12:56PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | +0.04 | +400.00% | 1 | 10 | 59.67% |
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 | 211.33% |
| TRMB240517P00030000 | 2023-11-01 2:25PM EDT | 30.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 2 | 215.04% |
| 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 | 128.42% |
| TRMB240517P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 4,598 | 66.41% |
| TRMB240517P00050000 | 2024-04-19 12:13PM EDT | 50.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 862 | 50.59% |
| TRMB240517P00055000 | 2024-05-02 3:06PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 23 | 119 | 42.87% |
| TRMB240517P00060000 | 2024-05-02 12:24PM EDT | 60.00 | 2.25 | 1.85 | 2.00 | +0.20 | +9.76% | 44 | 464 | 40.21% |
| TRMB240517P00065000 | 2024-04-26 1:19PM EDT | 65.00 | 5.13 | 5.20 | 5.50 | 0.00 | - | 1 | 65 | 41.50% |
| TRMB240517P00070000 | 2024-03-28 10:15AM EDT | 70.00 | 7.40 | 8.00 | 12.10 | 0.00 | - | 3 | 0 | 107.28% |
© 2024 Yahoo. All rights reserved.