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 | 72.56% |
| TRN241115C00017000 | 2024-04-01 10:42AM EDT | 17.00 | 10.70 | 11.00 | 13.60 | 0.00 | - | - | 1 | 86.33% |
| 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 | 94.24% |
| TRN241115C00021000 | 2024-02-28 4:51PM EDT | 21.00 | 4.63 | 7.30 | 8.30 | 0.00 | - | - | 2 | 59.45% |
| TRN241115C00022000 | 2024-02-28 3:04PM EDT | 22.00 | 4.12 | 6.50 | 6.70 | 0.00 | - | - | 2 | 40.19% |
| 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 | 25.20% |
| TRN241115C00026000 | 2024-05-01 2:44PM EDT | 26.00 | 4.82 | 6.00 | 7.60 | 0.00 | - | 3 | 3 | 82.42% |
| TRN241115C00027000 | 2024-05-29 12:16PM EDT | 27.00 | 4.54 | 2.50 | 4.40 | 0.00 | - | 20 | 78 | 54.03% |
| TRN241115C00028000 | 2024-04-10 3:03PM EDT | 28.00 | 2.20 | 4.50 | 4.80 | 0.00 | - | 40 | 172 | 63.94% |
| TRN241115C00029000 | 2024-05-24 12:26PM EDT | 29.00 | 3.00 | 1.45 | 1.75 | 0.00 | - | 10 | 14 | 29.47% |
| TRN241115C00030000 | 2024-06-03 11:11AM EDT | 30.00 | 3.10 | 1.05 | 1.30 | 0.00 | - | 11 | 93 | 28.25% |
| TRN241115C00031000 | 2024-05-17 3:59PM EDT | 31.00 | 2.55 | 0.75 | 1.95 | 0.00 | - | 5 | 5 | 41.99% |
| TRN241115C00032000 | 2024-06-03 11:32AM EDT | 32.00 | 2.10 | 0.50 | 1.75 | 0.00 | - | 2 | 19 | 43.29% |
| TRN241115C00033000 | 2024-06-03 11:50AM EDT | 33.00 | 1.65 | 0.35 | 0.55 | 0.00 | - | 8 | 10 | 27.69% |
| TRN241115C00034000 | 2024-06-03 11:50AM EDT | 34.00 | 1.30 | 0.20 | 0.40 | 0.00 | - | 9 | 9 | 27.52% |
| TRN241115C00035000 | 2024-06-03 2:23PM EDT | 35.00 | 1.15 | 0.15 | 0.30 | 0.00 | - | 31 | 92 | 27.74% |
| TRN241115C00036000 | 2024-06-03 11:50AM EDT | 36.00 | 0.75 | 0.05 | 0.25 | 0.00 | - | 31 | 29 | 28.71% |
| TRN241115C00037000 | 2024-05-21 10:03AM EDT | 37.00 | 0.47 | 0.05 | 1.05 | 0.00 | - | - | 2 | 48.44% |
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 | 71.39% |
| TRN241115P00018000 | 2024-04-08 9:32AM EDT | 18.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 106 | 12.50% |
| TRN241115P00020000 | 2024-05-16 11:45AM EDT | 20.00 | 0.40 | 0.10 | 1.25 | 0.00 | - | 5 | 176 | 52.78% |
| TRN241115P00021000 | 2024-04-30 12:05PM EDT | 21.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 2 | 49.17% |
| TRN241115P00023000 | 2024-06-14 1:45PM EDT | 23.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 5 | 21 | 33.99% |
| TRN241115P00025000 | 2024-05-06 3:54PM EDT | 25.00 | 0.69 | 0.45 | 0.55 | 0.00 | - | 10 | 335 | 24.27% |
| TRN241115P00026000 | 2024-05-28 12:53PM EDT | 26.00 | 0.65 | 1.00 | 1.25 | 0.00 | - | 13 | 30 | 30.66% |
| TRN241115P00027000 | 2024-06-07 9:34AM EDT | 27.00 | 1.25 | 1.35 | 1.60 | 0.00 | - | 2 | 110 | 29.64% |
| TRN241115P00028000 | 2024-06-03 11:32AM EDT | 28.00 | 1.05 | 1.80 | 3.10 | 0.00 | - | 16 | 16 | 43.63% |
| TRN241115P00029000 | 2024-06-03 11:11AM EDT | 29.00 | 1.35 | 2.35 | 4.10 | 0.00 | - | 5 | 5 | 49.49% |
| TRN241115P00030000 | 2024-06-05 1:41PM EDT | 30.00 | 1.82 | 2.95 | 3.10 | 0.00 | - | 5 | 34 | 26.83% |
| TRN241115P00032000 | 2024-06-03 11:23AM EDT | 32.00 | 2.60 | 4.30 | 4.60 | 0.00 | - | 3 | 3 | 27.12% |
| TRN241115P00033000 | 2024-06-03 2:47PM EDT | 33.00 | 3.10 | 5.20 | 7.40 | 0.00 | - | 1 | 1 | 57.96% |
© 2024 Yahoo. All rights reserved.