UK markets open in 4 hours 4 minutes

Trinity Industries, Inc. (TRN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.67-0.01 (-0.03%)
At close: 04:00PM EDT
30.21 +0.54 (+1.82%)
After hours: 06:08PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRN241115C000150002024-01-10 2:47PM EDT15.0010.599.5013.500.00-360.00%
TRN241115C000170002024-04-01 10:42AM EDT17.0010.7011.0013.600.00--186.87%
TRN241115C000180002024-01-08 1:26PM EDT18.008.607.908.700.00-1220.00%
TRN241115C000200002024-04-24 1:52PM EDT20.007.269.0012.300.00-2768.51%
TRN241115C000210002024-02-28 4:51PM EDT21.004.637.308.300.00--20.00%
TRN241115C000220002024-02-28 3:04PM EDT22.004.126.506.700.00--20.00%
TRN241115C000230002023-10-27 9:30AM EDT23.002.204.004.300.00-500.00%
TRN241115C000250002024-03-21 10:19AM EDT25.003.951.953.700.00-5270.00%
TRN241115C000260002024-05-01 2:44PM EDT26.004.826.007.600.00-3369.31%
TRN241115C000270002024-05-29 12:16PM EDT27.004.543.703.900.00-207833.15%
TRN241115C000280002024-04-10 3:03PM EDT28.002.204.504.800.00-4017252.78%
TRN241115C000290002024-05-24 12:26PM EDT29.003.002.953.200.00-101439.31%
TRN241115C000300002024-06-26 11:53AM EDT30.002.252.002.200.00-207331.96%
TRN241115C000310002024-05-17 3:59PM EDT31.002.550.751.950.00-5534.11%
TRN241115C000320002024-06-03 11:32AM EDT32.002.101.201.350.00-21930.57%
TRN241115C000330002024-06-27 10:59AM EDT33.000.960.901.05-0.42-30.43%21230.30%
TRN241115C000340002024-06-20 10:17AM EDT34.001.000.650.800.00-91029.98%
TRN241115C000350002024-06-03 2:23PM EDT35.001.150.500.650.00-319230.62%
TRN241115C000360002024-06-03 11:50AM EDT36.000.750.350.500.00-312930.59%
TRN241115C000370002024-05-21 10:03AM EDT37.000.470.300.500.00--233.30%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRN241115P000150002024-05-16 11:45AM EDT15.000.280.000.750.00-5078.71%
TRN241115P000180002024-04-08 9:32AM EDT18.000.280.000.000.00-1510625.00%
TRN241115P000200002024-05-16 11:45AM EDT20.000.400.101.250.00-517660.16%
TRN241115P000210002024-04-30 12:05PM EDT21.000.650.050.750.00--256.64%
TRN241115P000230002024-06-14 1:45PM EDT23.000.500.050.400.00-52136.87%
TRN241115P000250002024-06-18 12:32PM EDT25.000.500.550.650.00-3236733.45%
TRN241115P000260002024-06-18 2:02PM EDT26.000.650.800.850.00-33332.25%
TRN241115P000270002024-06-18 12:53PM EDT27.000.901.051.150.00-1012031.91%
TRN241115P000280002024-06-18 1:02PM EDT28.001.201.401.500.00-71631.35%
TRN241115P000290002024-06-18 1:45PM EDT29.001.501.751.900.00-7730.57%
TRN241115P000300002024-06-18 3:19PM EDT30.001.852.252.350.00-73929.54%
TRN241115P000320002024-06-24 11:51AM EDT32.002.553.403.600.00-181829.44%
TRN241115P000330002024-06-24 12:21PM EDT33.003.102.154.900.00-9937.96%