TransUnion (TRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU241018C00030000 | 2024-02-15 1:25PM EDT | 30.00 | 45.50 | 45.60 | 50.00 | 0.00 | - | 1 | 1 | 170.97% |
| TRU241018C00055000 | 2024-02-15 1:25PM EDT | 55.00 | 23.30 | 22.60 | 27.50 | 0.00 | - | 1 | 1 | 95.78% |
| TRU241018C00060000 | 2024-02-13 1:37PM EDT | 60.00 | 20.20 | 19.00 | 23.60 | 0.00 | - | 4 | 4 | 89.26% |
| TRU241018C00070000 | 2024-06-03 1:02PM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 0.00% |
| TRU241018C00075000 | 2024-06-06 12:50PM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 136 | 0.78% |
| TRU241018C00080000 | 2024-06-06 1:26PM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 99 | 3.13% |
| TRU241018C00085000 | 2024-05-22 11:50AM EDT | 85.00 | 3.80 | 1.80 | 3.00 | 0.00 | - | 12 | 168 | 40.75% |
| TRU241018C00090000 | 2024-06-14 10:01AM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 6.25% |
| TRU241018C00095000 | 2024-05-07 1:16PM EDT | 95.00 | 2.22 | 0.70 | 1.45 | 0.00 | - | 1 | 9 | 41.90% |
| TRU241018C00100000 | 2024-04-10 3:29PM EDT | 100.00 | 1.90 | 0.85 | 1.60 | 0.00 | - | 2 | 0 | 48.66% |
| TRU241018C00105000 | 2024-02-15 2:31PM EDT | 105.00 | 1.78 | 1.05 | 2.25 | 0.00 | - | 1 | 2 | 54.08% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU241018P00040000 | 2024-04-18 3:44PM EDT | 40.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 3 | 9 | 83.30% |
| TRU241018P00045000 | 2024-03-06 1:13PM EDT | 45.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 4 | 17 | 70.07% |
| TRU241018P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.00 | 0.20 | 2.45 | 0.00 | - | 10 | 16 | 60.62% |
| TRU241018P00055000 | 2024-05-29 11:07AM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| TRU241018P00060000 | 2024-05-01 12:20PM EDT | 60.00 | 1.60 | 1.20 | 2.05 | 0.00 | - | 24 | 779 | 45.57% |
| TRU241018P00065000 | 2024-06-21 12:02PM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| TRU241018P00070000 | 2024-06-20 11:26AM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 56 | 48 | 3.13% |
| TRU241018P00075000 | 2024-05-22 2:05PM EDT | 75.00 | 4.70 | 4.50 | 7.60 | 0.00 | - | 8 | 155 | 41.58% |
| TRU241018P00080000 | 2024-05-22 2:11PM EDT | 80.00 | 7.00 | 8.30 | 10.90 | 0.00 | - | 9 | 416 | 42.58% |
© 2024 Yahoo. All rights reserved.