UK markets open in 4 hours 4 minutes
NIKKEI 225
39,727.91 +386.37 (+0.98%) HANG SENG
17,811.17 +94.70 (+0.53%) CRUDE OIL
82.23 +0.49 (+0.60%) GOLD FUTURES
2,333.20 -3.40 (-0.15%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,776.74 +559.39 (+1.16%)
Trinity Industries, Inc. (TRN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241115C00015000 | 2024-01-10 2:47PM EDT | 15.00 | 10.59 | 9.50 | 13.50 | 0.00 | - | 3 | 6 | 0.00% |
| TRN241115C00017000 | 2024-04-01 10:42AM EDT | 17.00 | 10.70 | 11.00 | 13.60 | 0.00 | - | - | 1 | 86.87% |
| TRN241115C00018000 | 2024-01-08 1:26PM EDT | 18.00 | 8.60 | 7.90 | 8.70 | 0.00 | - | 1 | 22 | 0.00% |
| TRN241115C00020000 | 2024-04-24 1:52PM EDT | 20.00 | 7.26 | 9.00 | 12.30 | 0.00 | - | 2 | 7 | 68.51% |
| TRN241115C00021000 | 2024-02-28 4:51PM EDT | 21.00 | 4.63 | 7.30 | 8.30 | 0.00 | - | - | 2 | 0.00% |
| TRN241115C00022000 | 2024-02-28 3:04PM EDT | 22.00 | 4.12 | 6.50 | 6.70 | 0.00 | - | - | 2 | 0.00% |
| TRN241115C00023000 | 2023-10-27 9:30AM EDT | 23.00 | 2.20 | 4.00 | 4.30 | 0.00 | - | 5 | 0 | 0.00% |
| TRN241115C00025000 | 2024-03-21 10:19AM EDT | 25.00 | 3.95 | 1.95 | 3.70 | 0.00 | - | 5 | 27 | 0.00% |
| TRN241115C00026000 | 2024-05-01 2:44PM EDT | 26.00 | 4.82 | 6.00 | 7.60 | 0.00 | - | 3 | 3 | 69.31% |
| TRN241115C00027000 | 2024-05-29 12:16PM EDT | 27.00 | 4.54 | 3.70 | 3.90 | 0.00 | - | 20 | 78 | 33.15% |
| TRN241115C00028000 | 2024-04-10 3:03PM EDT | 28.00 | 2.20 | 4.50 | 4.80 | 0.00 | - | 40 | 172 | 52.78% |
| TRN241115C00029000 | 2024-05-24 12:26PM EDT | 29.00 | 3.00 | 2.95 | 3.20 | 0.00 | - | 10 | 14 | 39.31% |
| TRN241115C00030000 | 2024-06-26 11:53AM EDT | 30.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | 20 | 73 | 31.96% |
| TRN241115C00031000 | 2024-05-17 3:59PM EDT | 31.00 | 2.55 | 0.75 | 1.95 | 0.00 | - | 5 | 5 | 34.11% |
| TRN241115C00032000 | 2024-06-03 11:32AM EDT | 32.00 | 2.10 | 1.20 | 1.35 | 0.00 | - | 2 | 19 | 30.57% |
| TRN241115C00033000 | 2024-06-27 10:59AM EDT | 33.00 | 0.96 | 0.90 | 1.05 | -0.42 | -30.43% | 2 | 12 | 30.30% |
| TRN241115C00034000 | 2024-06-20 10:17AM EDT | 34.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 9 | 10 | 29.98% |
| TRN241115C00035000 | 2024-06-03 2:23PM EDT | 35.00 | 1.15 | 0.50 | 0.65 | 0.00 | - | 31 | 92 | 30.62% |
| TRN241115C00036000 | 2024-06-03 11:50AM EDT | 36.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 31 | 29 | 30.59% |
| TRN241115C00037000 | 2024-05-21 10:03AM EDT | 37.00 | 0.47 | 0.30 | 0.50 | 0.00 | - | - | 2 | 33.30% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241115P00015000 | 2024-05-16 11:45AM EDT | 15.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 78.71% |
| TRN241115P00018000 | 2024-04-08 9:32AM EDT | 18.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 106 | 25.00% |
| TRN241115P00020000 | 2024-05-16 11:45AM EDT | 20.00 | 0.40 | 0.10 | 1.25 | 0.00 | - | 5 | 176 | 60.16% |
| TRN241115P00021000 | 2024-04-30 12:05PM EDT | 21.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 2 | 56.64% |
| TRN241115P00023000 | 2024-06-14 1:45PM EDT | 23.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 5 | 21 | 36.87% |
| TRN241115P00025000 | 2024-06-18 12:32PM EDT | 25.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 32 | 367 | 33.45% |
| TRN241115P00026000 | 2024-06-18 2:02PM EDT | 26.00 | 0.65 | 0.80 | 0.85 | 0.00 | - | 3 | 33 | 32.25% |
| TRN241115P00027000 | 2024-06-18 12:53PM EDT | 27.00 | 0.90 | 1.05 | 1.15 | 0.00 | - | 10 | 120 | 31.91% |
| TRN241115P00028000 | 2024-06-18 1:02PM EDT | 28.00 | 1.20 | 1.40 | 1.50 | 0.00 | - | 7 | 16 | 31.35% |
| TRN241115P00029000 | 2024-06-18 1:45PM EDT | 29.00 | 1.50 | 1.75 | 1.90 | 0.00 | - | 7 | 7 | 30.57% |
| TRN241115P00030000 | 2024-06-18 3:19PM EDT | 30.00 | 1.85 | 2.25 | 2.35 | 0.00 | - | 7 | 39 | 29.54% |
| TRN241115P00032000 | 2024-06-24 11:51AM EDT | 32.00 | 2.55 | 3.40 | 3.60 | 0.00 | - | 18 | 18 | 29.44% |
| TRN241115P00033000 | 2024-06-24 12:21PM EDT | 33.00 | 3.10 | 2.15 | 4.90 | 0.00 | - | 9 | 9 | 37.96% |
© 2024 Yahoo. All rights reserved.