Trinity Industries, Inc. (TRN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241018C00020000 | 2024-04-05 10:54AM EDT | 20.00 | 7.90 | 9.30 | 12.90 | 0.00 | - | 1 | 1 | 114.11% |
| TRN241018C00021000 | 2024-03-05 3:50PM EDT | 21.00 | 5.20 | 5.30 | 8.50 | 0.00 | - | - | 1 | 70.46% |
| TRN241018C00024000 | 2024-05-30 9:48AM EDT | 24.00 | 7.30 | 3.30 | 4.80 | 0.00 | - | 1 | 2 | 35.60% |
| TRN241018C00026000 | 2024-03-21 1:42PM EDT | 26.00 | 2.89 | 0.95 | 2.90 | 0.00 | - | - | 4 | 26.00% |
| TRN241018C00028000 | 2024-06-10 9:34AM EDT | 28.00 | 2.77 | 1.75 | 2.00 | 0.00 | - | 2 | 6 | 29.81% |
| TRN241018C00029000 | 2024-05-01 9:54AM EDT | 29.00 | 2.25 | 3.60 | 3.80 | 0.00 | - | 2 | 8 | 62.38% |
| TRN241018C00030000 | 2024-05-09 3:49PM EDT | 30.00 | 2.87 | 1.55 | 1.70 | 0.00 | - | 5 | 67 | 37.50% |
| TRN241018C00031000 | 2024-06-10 9:34AM EDT | 31.00 | 0.92 | 0.60 | 0.80 | 0.00 | - | 8 | 102 | 27.74% |
| TRN241018C00032000 | 2024-06-03 11:50AM EDT | 32.00 | 1.85 | 0.40 | 0.75 | 0.00 | - | 129 | 129 | 30.91% |
| TRN241018C00033000 | 2024-06-03 9:30AM EDT | 33.00 | 1.50 | 0.25 | 0.40 | 0.00 | - | 2 | 18 | 27.30% |
| TRN241018C00034000 | 2024-05-28 10:39AM EDT | 34.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | 8 | 20 | 27.83% |
| TRN241018C00035000 | 2024-06-03 11:32AM EDT | 35.00 | 0.80 | 0.05 | 0.35 | 0.00 | - | 13 | 95 | 32.08% |
| TRN241018C00036000 | 2024-05-17 11:54AM EDT | 36.00 | 0.55 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 50.54% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241018P00018000 | 2024-02-16 3:07PM EDT | 18.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 60.84% |
| TRN241018P00020000 | 2024-04-15 11:31AM EDT | 20.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 60.60% |
| TRN241018P00021000 | 2024-04-23 12:32PM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TRN241018P00022000 | 2024-04-23 1:29PM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 12.50% |
| TRN241018P00023000 | 2024-02-23 10:57AM EDT | 23.00 | 2.00 | 1.10 | 1.25 | 0.00 | - | 1 | 2 | 51.95% |
| TRN241018P00025000 | 2024-05-07 10:07AM EDT | 25.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 2 | 26.83% |
| TRN241018P00026000 | 2024-05-28 11:05AM EDT | 26.00 | 0.50 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 30.47% |
| TRN241018P00027000 | 2024-05-24 11:29AM EDT | 27.00 | 0.85 | 1.20 | 1.40 | 0.00 | - | 44 | 44 | 29.59% |
| TRN241018P00028000 | 2024-06-03 3:56PM EDT | 28.00 | 0.85 | 1.65 | 2.80 | 0.00 | - | 8 | 9 | 43.65% |
| TRN241018P00031000 | 2024-05-03 2:48PM EDT | 31.00 | 2.49 | 1.70 | 1.85 | 0.00 | - | 1 | 1 | 0.00% |
| TRN241018P00032000 | 2024-06-03 11:50AM EDT | 32.00 | 2.35 | 4.20 | 4.50 | 0.00 | - | 7 | 12 | 28.08% |
| TRN241018P00033000 | 2024-06-03 11:32AM EDT | 33.00 | 2.95 | 5.10 | 7.40 | 0.00 | - | 6 | 20 | 64.11% |
© 2024 Yahoo. All rights reserved.