TransCanada Corporation (TRP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRP240517C00020000 | 2024-01-04 10:30AM EDT | 20.00 | 19.90 | 17.00 | 21.60 | 0.00 | - | - | 0 | 333.01% |
| TRP240517C00025000 | 2023-11-24 11:16AM EDT | 25.00 | 12.47 | 12.50 | 17.10 | 0.00 | - | 20 | 9 | 270.70% |
| TRP240517C00030000 | 2024-04-19 3:51PM EDT | 30.00 | 5.90 | 5.50 | 9.50 | 0.00 | - | 11 | 39 | 175.29% |
| TRP240517C00032500 | 2024-05-03 12:23PM EDT | 32.50 | 5.07 | 3.10 | 6.80 | +1.72 | +51.34% | 3 | 9 | 130.66% |
| TRP240517C00035000 | 2024-05-03 2:09PM EDT | 35.00 | 2.34 | 2.50 | 2.80 | +0.54 | +30.00% | 10 | 447 | 33.40% |
| TRP240517C00037500 | 2024-05-03 2:11PM EDT | 37.50 | 0.40 | 0.60 | 0.70 | +0.09 | +29.03% | 716 | 796 | 21.00% |
| TRP240517C00040000 | 2024-05-03 11:11AM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 1,585 | 24.41% |
| TRP240517C00042500 | 2024-05-02 10:41AM EDT | 42.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 2,356 | 35.16% |
| TRP240517C00045000 | 2024-04-23 1:53PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 293 | 54.49% |
| TRP240517C00050000 | 2023-11-21 12:21PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 69.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRP240517P00022500 | 2023-10-06 10:49AM EDT | 22.50 | 0.30 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 246.58% |
| TRP240517P00025000 | 2023-12-12 11:25AM EDT | 25.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 67 | 125.00% |
| TRP240517P00027500 | 2023-12-14 2:44PM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 69 | 84.77% |
| TRP240517P00030000 | 2024-05-03 10:58AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 756 | 53.91% |
| TRP240517P00032500 | 2024-05-03 10:58AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 151 | 41.80% |
| TRP240517P00035000 | 2024-05-03 12:45PM EDT | 35.00 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 28 | 758 | 28.03% |
| TRP240517P00037500 | 2024-05-03 12:28PM EDT | 37.50 | 0.50 | 0.40 | 0.50 | -1.47 | -74.62% | 86 | 923 | 18.36% |
| TRP240517P00040000 | 2024-05-01 3:36PM EDT | 40.00 | 4.30 | 0.40 | 4.60 | 0.00 | - | 37 | 120 | 104.49% |
| TRP240517P00042500 | 2024-05-03 12:23PM EDT | 42.50 | 4.99 | 4.70 | 5.20 | -1.81 | -26.62% | 1 | 43 | 55.57% |
| TRP240517P00045000 | 2023-10-11 3:02PM EDT | 45.00 | 10.22 | 9.30 | 10.10 | 0.00 | - | 4 | 4 | 156.64% |
© 2024 Yahoo. All rights reserved.