TransCanada Corporation (TRP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
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 | 356.05% |
| TRP240517C00025000 | 2023-11-24 11:16AM EDT | 25.00 | 12.47 | 12.50 | 17.10 | 0.00 | - | 20 | 9 | 282.32% |
| TRP240517C00030000 | 2024-04-19 3:51PM EDT | 30.00 | 5.90 | 4.30 | 6.30 | 0.00 | - | 11 | 39 | 65.04% |
| TRP240517C00032500 | 2024-04-18 12:40PM EDT | 32.50 | 3.80 | 3.60 | 3.90 | +0.60 | +18.75% | 1 | 8 | 48.00% |
| TRP240517C00035000 | 2024-04-25 3:36PM EDT | 35.00 | 1.68 | 1.40 | 1.55 | 0.00 | - | 103 | 409 | 28.61% |
| TRP240517C00037500 | 2024-04-26 10:46AM EDT | 37.50 | 0.35 | 0.25 | 0.30 | +0.05 | +16.67% | 2 | 656 | 23.83% |
| TRP240517C00040000 | 2024-04-25 1:30PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 16 | 1,386 | 30.47% |
| TRP240517C00042500 | 2024-04-19 9:30AM EDT | 42.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 2,352 | 37.50% |
| TRP240517C00045000 | 2024-04-23 1:53PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 293 | 54.10% |
| TRP240517C00050000 | 2023-11-21 12:21PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 65.23% |
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 | 192.97% |
| TRP240517P00025000 | 2023-12-12 11:25AM EDT | 25.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 67 | 94.73% |
| TRP240517P00027500 | 2023-12-14 2:44PM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 69 | 62.11% |
| TRP240517P00030000 | 2024-04-25 9:45AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 756 | 67.38% |
| TRP240517P00032500 | 2024-04-24 12:44PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 150 | 30.27% |
| TRP240517P00035000 | 2024-04-25 2:44PM EDT | 35.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 11 | 721 | 21.09% |
| TRP240517P00037500 | 2024-04-25 2:04PM EDT | 37.50 | 1.58 | 1.55 | 1.75 | 0.00 | - | 2 | 923 | 20.70% |
| TRP240517P00040000 | 2024-04-25 11:33AM EDT | 40.00 | 4.18 | 3.70 | 4.10 | 0.00 | - | 1 | 120 | 27.74% |
| TRP240517P00042500 | 2024-04-25 9:55AM EDT | 42.50 | 7.00 | 6.20 | 6.60 | 0.00 | - | 1 | 42 | 39.45% |
| TRP240517P00045000 | 2023-10-11 3:02PM EDT | 45.00 | 10.22 | 9.30 | 10.10 | 0.00 | - | 4 | 4 | 87.70% |
© 2024 Yahoo. All rights reserved.