Trinity Industries, Inc. (TRN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240719C00018000 | 2023-12-18 4:42PM EDT | 18.00 | 9.40 | 6.30 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| TRN240719C00020000 | 2023-12-18 3:41PM EDT | 20.00 | 7.60 | 4.70 | 4.90 | 0.00 | - | - | 1 | 0.00% |
| TRN240719C00021000 | 2024-06-14 10:43AM EDT | 21.00 | 6.70 | 5.20 | 7.50 | -2.20 | -24.72% | 1 | 2 | 84.28% |
| TRN240719C00022000 | 2024-04-23 2:34PM EDT | 22.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TRN240719C00024000 | 2024-02-26 1:37PM EDT | 24.00 | 2.15 | 3.50 | 6.20 | 0.00 | - | 10 | 10 | 70.41% |
| TRN240719C00025000 | 2024-04-11 10:18AM EDT | 25.00 | 3.10 | 5.10 | 8.70 | 0.00 | - | 1 | 19 | 162.79% |
| TRN240719C00026000 | 2024-03-25 12:20PM EDT | 26.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | 3 | 35 | 33.20% |
| TRN240719C00027000 | 2024-05-07 11:34AM EDT | 27.00 | 4.20 | 2.90 | 3.10 | 0.00 | - | 1 | 28 | 71.97% |
| TRN240719C00028000 | 2024-05-15 1:59PM EDT | 28.00 | 3.30 | 0.85 | 1.00 | 0.00 | - | 20 | 355 | 27.78% |
| TRN240719C00029000 | 2024-06-12 3:25PM EDT | 29.00 | 0.97 | 0.40 | 0.55 | 0.00 | - | 2 | 156 | 26.81% |
| TRN240719C00030000 | 2024-06-07 9:33AM EDT | 30.00 | 0.56 | 0.15 | 0.25 | 0.00 | - | 1 | 108 | 25.39% |
| TRN240719C00031000 | 2024-06-14 10:43AM EDT | 31.00 | 0.10 | 0.05 | 0.15 | -0.80 | -88.89% | 20 | 156 | 27.64% |
| TRN240719C00032000 | 2024-06-11 10:20AM EDT | 32.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 53 | 83 | 36.52% |
| TRN240719C00033000 | 2024-05-20 1:35PM EDT | 33.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 15 | 328 | 35.55% |
| TRN240719C00034000 | 2024-05-01 2:44PM EDT | 34.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 2 | 7 | 52.05% |
| TRN240719C00035000 | 2024-05-14 2:42PM EDT | 35.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 1 | 52.73% |
| TRN240719C00040000 | 2024-05-30 3:47PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 86.82% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240719P00017000 | 2024-01-10 10:41AM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TRN240719P00019000 | 2024-06-14 10:58AM EDT | 19.00 | 0.05 | 0.00 | 0.20 | -0.19 | -79.17% | 2 | 23 | 75.78% |
| TRN240719P00020000 | 2024-03-20 9:38AM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TRN240719P00021000 | 2024-06-13 11:56AM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 82.62% |
| TRN240719P00022000 | 2024-05-08 3:44PM EDT | 22.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 21 | 72.66% |
| TRN240719P00023000 | 2024-04-23 11:56AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 38 | 45 | 12.50% |
| TRN240719P00024000 | 2024-04-23 11:20AM EDT | 24.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 139 | 12.50% |
| TRN240719P00025000 | 2024-06-10 12:22PM EDT | 25.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 30 | 35.16% |
| TRN240719P00026000 | 2024-04-15 3:49PM EDT | 26.00 | 1.40 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 26.66% |
| TRN240719P00027000 | 2024-06-11 1:51PM EDT | 27.00 | 0.36 | 0.45 | 0.55 | 0.00 | - | 4 | 5 | 29.98% |
| TRN240719P00028000 | 2024-06-07 3:44PM EDT | 28.00 | 0.50 | 0.80 | 0.95 | 0.00 | - | 3 | 18 | 29.30% |
| TRN240719P00029000 | 2024-06-03 11:50AM EDT | 29.00 | 0.40 | 0.90 | 3.60 | 0.00 | - | 34 | 49 | 50.78% |
| TRN240719P00030000 | 2024-06-03 3:41PM EDT | 30.00 | 0.60 | 2.15 | 2.30 | 0.00 | - | 24 | 37 | 31.06% |
| TRN240719P00031000 | 2024-05-22 1:15PM EDT | 31.00 | 1.48 | 1.50 | 5.00 | 0.00 | - | 1 | 27 | 93.55% |
| TRN240719P00032000 | 2024-06-03 2:37PM EDT | 32.00 | 1.35 | 2.05 | 4.20 | 0.00 | - | 52 | 85 | 41.50% |
| TRN240719P00033000 | 2024-06-10 11:08AM EDT | 33.00 | 4.30 | 3.00 | 6.60 | 0.00 | - | - | 1 | 98.34% |
| TRN240719P00035000 | 2024-06-10 10:55AM EDT | 35.00 | 6.30 | 5.00 | 9.20 | 0.00 | - | 1 | 1 | 52.73% |
| TRN240719P00036000 | 2024-06-10 3:38PM EDT | 36.00 | 7.10 | 6.00 | 10.20 | 0.00 | - | - | 1 | 57.62% |
| TRN240719P00037000 | 2024-06-10 11:18AM EDT | 37.00 | 8.20 | 8.90 | 10.80 | 0.00 | - | 1 | 4 | 98.93% |
| TRN240719P00038000 | 2024-06-10 1:22PM EDT | 38.00 | 9.00 | 9.60 | 10.20 | 0.00 | - | 7 | 9 | 73.44% |
| TRN240719P00040000 | 2024-06-12 2:44PM EDT | 40.00 | 10.90 | 11.90 | 14.20 | 0.00 | - | 4 | 36 | 122.66% |
© 2024 Yahoo. All rights reserved.