UK markets closed

TransUnion (TRU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.79-2.03 (-2.75%)
At close: 04:00PM EDT
71.79 0.00 (0.00%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRU240621C000250002024-01-17 10:30AM EDT25.0043.900.000.000.00-110.00%
TRU240621C000300002024-04-01 9:30AM EDT30.0050.900.000.000.00-240.00%
TRU240621C000350002024-05-29 2:18PM EDT35.0038.0034.5038.600.00-12445.70%
TRU240621C000400002024-02-06 12:18PM EDT40.0026.1037.5042.400.00-121698.93%
TRU240621C000450002024-06-05 10:09AM EDT45.0026.9024.5028.800.00-10163328.32%
TRU240621C000500002024-02-13 3:45PM EDT50.0025.0026.0030.900.00-314462.16%
TRU240621C000550002024-02-07 12:30PM EDT55.0015.9924.0028.400.00-148481.54%
TRU240621C000600002024-05-30 9:48AM EDT60.0012.9511.3013.600.00-1261113.97%
TRU240621C000650002024-05-30 10:35AM EDT65.008.356.408.700.00-117479.88%
TRU240621C000700002024-06-14 2:09PM EDT70.002.401.404.00-3.50-59.32%51386577.15%
TRU240621C000750002024-06-14 12:28PM EDT75.000.350.100.35-0.90-72.00%7512,58534.77%
TRU240621C000800002024-06-12 12:02PM EDT80.000.550.000.350.00-33,54153.13%
TRU240621C000850002024-06-14 3:28PM EDT85.000.050.000.20-0.04-44.44%1,6601,92167.19%
TRU240621C000900002024-06-14 11:29AM EDT90.000.080.000.10-0.17-68.00%113176.56%
TRU240621C000950002024-03-11 10:49AM EDT95.001.200.500.850.00-110148.54%
TRU240621C001000002023-12-22 11:32AM EDT100.000.600.350.650.00-630156.45%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRU240621P000250002023-10-31 11:08AM EDT25.000.550.000.800.00-47435.55%
TRU240621P000300002023-11-03 11:31AM EDT30.000.510.000.600.00-16347.27%
TRU240621P000350002024-01-26 1:03PM EDT35.000.250.000.750.00-422304.30%
TRU240621P000400002024-01-19 4:44PM EDT40.000.340.050.500.00-25225239.45%
TRU240621P000450002024-01-16 12:12PM EDT45.000.600.000.650.00-1354203.91%
TRU240621P000500002024-03-13 2:05PM EDT50.000.350.001.950.00-483215.72%
TRU240621P000550002024-01-09 11:10AM EDT55.002.201.401.850.00-1109203.52%
TRU240621P000600002024-04-25 12:01PM EDT60.000.400.002.200.00-1242134.96%
TRU240621P000650002024-06-12 1:35PM EDT65.000.100.001.850.00-144786.23%
TRU240621P000700002024-06-14 3:58PM EDT70.000.700.450.70+0.40+133.33%768036.23%
TRU240621P000750002024-06-13 12:02PM EDT75.002.003.204.100.00-2596052.30%
TRU240621P000800002024-05-28 3:11PM EDT80.005.806.9010.300.00-11,13665.53%
TRU240621P000850002024-05-16 10:06AM EDT85.006.4011.6015.500.00-1586.82%