Trimble Inc. (TRMB)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB240517C00022500 | 2024-01-23 10:58AM EDT | 22.50 | 28.20 | 38.20 | 41.00 | 0.00 | - | 2 | 0 | 681.93% |
| TRMB240517C00030000 | 2024-04-12 1:59PM EDT | 30.00 | 30.75 | 23.80 | 28.20 | 0.00 | - | 4 | 7 | 149.22% |
| 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 | 393.02% |
| TRMB240517C00045000 | 2024-05-03 9:36AM EDT | 45.00 | 13.20 | 10.80 | 11.20 | -2.50 | -15.92% | 4 | 339 | 59.38% |
| TRMB240517C00050000 | 2024-05-03 12:34PM EDT | 50.00 | 6.78 | 5.90 | 8.30 | -3.42 | -33.53% | 28 | 614 | 80.57% |
| TRMB240517C00055000 | 2024-05-03 3:37PM EDT | 55.00 | 1.65 | 1.55 | 1.75 | -3.95 | -70.54% | 10 | 1,051 | 28.37% |
| TRMB240517C00060000 | 2024-05-03 3:08PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -2.07 | -95.39% | 272 | 494 | 27.93% |
| TRMB240517C00065000 | 2024-05-03 1:13PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 133 | 1,475 | 40.04% |
| TRMB240517C00070000 | 2024-05-03 9:40AM EDT | 70.00 | 0.08 | 0.00 | 0.35 | -0.03 | -27.27% | 2 | 1,946 | 69.34% |
| TRMB240517C00075000 | 2024-05-02 12:56PM EDT | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 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 | 211.33% |
| TRMB240517P00030000 | 2023-11-01 2:25PM EDT | 30.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 2 | 212.89% |
| 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 | 119.43% |
| TRMB240517P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 25 | 4,598 | 50.78% |
| TRMB240517P00050000 | 2024-04-19 12:13PM EDT | 50.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 862 | 61.33% |
| TRMB240517P00055000 | 2024-05-03 3:24PM EDT | 55.00 | 0.75 | 0.50 | 0.80 | +0.25 | +50.00% | 42 | 134 | 27.88% |
| TRMB240517P00060000 | 2024-05-03 1:05PM EDT | 60.00 | 3.70 | 4.00 | 4.60 | +1.80 | +94.74% | 3 | 529 | 42.33% |
| TRMB240517P00065000 | 2024-04-26 1:19PM EDT | 65.00 | 5.13 | 8.90 | 11.20 | 0.00 | - | 1 | 65 | 84.33% |
| TRMB240517P00070000 | 2024-03-28 10:15AM EDT | 70.00 | 7.40 | 8.00 | 12.10 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.