UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.92 -0.08 (-0.10%) GOLD FUTURES
2,317.00 +6.00 (+0.26%) DOW
38,198.40 +295.11 (+0.78%) Bitcoin GBP
47,404.51 +1,189.99 (+2.57%)
Trimble Inc. (TRMB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:13PM 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 | 432.81% |
| TRMB240517C00030000 | 2024-04-12 1:59PM EDT | 30.00 | 30.75 | 27.90 | 30.40 | 0.00 | - | 4 | 7 | 216.21% |
| 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 | 268.16% |
| TRMB240517C00045000 | 2024-04-12 3:05PM EDT | 45.00 | 15.70 | 14.60 | 15.10 | 0.00 | - | 3 | 339 | 85.74% |
| TRMB240517C00050000 | 2024-05-02 1:49PM EDT | 50.00 | 9.91 | 9.40 | 10.20 | +1.01 | +11.35% | 115 | 675 | 64.94% |
| TRMB240517C00055000 | 2024-05-02 11:07AM EDT | 55.00 | 5.00 | 5.30 | 5.50 | -0.60 | -10.71% | 12 | 1,068 | 47.46% |
| TRMB240517C00060000 | 2024-05-02 1:51PM EDT | 60.00 | 2.00 | 1.95 | 2.05 | +0.50 | +33.33% | 133 | 429 | 42.14% |
| TRMB240517C00065000 | 2024-05-02 1:45PM EDT | 65.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 164 | 1,407 | 41.46% |
| TRMB240517C00070000 | 2024-04-30 3:21PM EDT | 70.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 7 | 1,946 | 52.54% |
| TRMB240517C00075000 | 2024-05-02 12:56PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | +0.04 | +400.00% | 1 | 10 | 60.16% |
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 | 210.55% |
| TRMB240517P00030000 | 2023-11-01 2:25PM EDT | 30.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 2 | 214.45% |
| 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 | 127.83% |
| TRMB240517P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 4,598 | 66.02% |
| TRMB240517P00050000 | 2024-04-19 12:13PM EDT | 50.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 862 | 50.00% |
| TRMB240517P00055000 | 2024-05-02 1:28PM EDT | 55.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 21 | 119 | 43.75% |
| TRMB240517P00060000 | 2024-05-02 12:24PM EDT | 60.00 | 2.25 | 2.00 | 2.10 | +0.20 | +9.76% | 44 | 464 | 40.75% |
| TRMB240517P00065000 | 2024-04-26 1:19PM EDT | 65.00 | 5.13 | 5.40 | 5.90 | 0.00 | - | 1 | 65 | 49.32% |
| TRMB240517P00070000 | 2024-03-28 10:15AM EDT | 70.00 | 7.40 | 8.00 | 12.10 | 0.00 | - | 3 | 0 | 104.74% |
© 2024 Yahoo. All rights reserved.