Trinity Industries, Inc. (TRN)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240621C00024000 | 2024-06-10 10:25AM EDT | 24.00 | 5.00 | 4.00 | 5.50 | 0.00 | - | - | 10 | 157.42% |
| TRN240621C00025000 | 2024-06-12 3:04PM EDT | 25.00 | 4.40 | 3.00 | 5.20 | 0.00 | - | - | 5 | 163.48% |
| TRN240621C00027000 | 2024-05-07 11:09AM EDT | 27.00 | 4.10 | 0.75 | 2.95 | 0.00 | - | 1 | 2 | 86.72% |
| TRN240621C00028000 | 2024-05-14 10:10AM EDT | 28.00 | 3.40 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 62.70% |
| TRN240621C00029000 | 2024-05-14 3:49PM EDT | 29.00 | 2.28 | 0.20 | 0.40 | 0.00 | - | 1 | 11 | 52.54% |
| TRN240621C00030000 | 2024-06-12 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 55.47% |
| TRN240621C00031000 | 2024-06-10 9:54AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 59 | 90.23% |
| TRN240621C00032000 | 2024-05-31 11:36AM EDT | 32.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 106.64% |
| TRN240621C00033000 | 2024-05-22 3:18PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 121.88% |
| TRN240621C00034000 | 2024-05-20 11:21AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 136.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240621P00022000 | 2024-04-29 3:14PM EDT | 22.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 1 | 134.38% |
| TRN240621P00023000 | 2024-05-23 11:52AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 33 | 150.00% |
| TRN240621P00025000 | 2024-04-23 1:32PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| TRN240621P00026000 | 2024-05-02 2:55PM EDT | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 3 | 57.42% |
| TRN240621P00027000 | 2024-05-01 10:20AM EDT | 27.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 193 | 201 | 42.19% |
| TRN240621P00028000 | 2024-06-10 12:48PM EDT | 28.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | - | 2 | 27.74% |
| TRN240621P00029000 | 2024-06-13 1:23PM EDT | 29.00 | 1.00 | 0.85 | 1.05 | +0.53 | +112.77% | 1 | 10 | 32.03% |
| TRN240621P00030000 | 2024-05-24 2:38PM EDT | 30.00 | 0.55 | 1.80 | 3.10 | 0.00 | - | 45 | 60 | 86.33% |
| TRN240621P00031000 | 2024-05-13 1:10PM EDT | 31.00 | 0.75 | 1.70 | 2.90 | 0.00 | - | 20 | 39 | 25.00% |
© 2024 Yahoo. All rights reserved.