TransUnion (TRU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU240621C00025000 | 2024-01-17 10:30AM EDT | 25.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TRU240621C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TRU240621C00035000 | 2024-05-29 2:18PM EDT | 35.00 | 38.00 | 34.50 | 39.40 | 0.00 | - | 1 | 2 | 120.31% |
| TRU240621C00040000 | 2024-02-06 12:18PM EDT | 40.00 | 26.10 | 37.50 | 42.40 | 0.00 | - | 1 | 21 | 400.59% |
| TRU240621C00045000 | 2023-11-15 11:26AM EDT | 45.00 | 16.46 | 24.20 | 28.30 | 0.00 | - | 10 | 163 | 168.46% |
| TRU240621C00050000 | 2024-02-13 3:45PM EDT | 50.00 | 25.00 | 26.00 | 30.90 | 0.00 | - | 3 | 14 | 264.55% |
| TRU240621C00055000 | 2024-02-07 12:30PM EDT | 55.00 | 15.99 | 24.00 | 28.40 | 0.00 | - | 1 | 48 | 276.10% |
| TRU240621C00060000 | 2024-05-30 9:48AM EDT | 60.00 | 12.95 | 10.20 | 14.50 | 0.00 | - | 1 | 261 | 58.59% |
| TRU240621C00065000 | 2024-05-30 10:35AM EDT | 65.00 | 8.35 | 5.30 | 9.20 | 0.00 | - | 1 | 174 | 76.42% |
| TRU240621C00070000 | 2024-05-31 9:43AM EDT | 70.00 | 4.30 | 3.10 | 3.60 | +0.60 | +16.22% | 450 | 410 | 37.18% |
| TRU240621C00075000 | 2024-05-31 9:57AM EDT | 75.00 | 1.00 | 1.05 | 2.25 | -0.25 | -20.00% | 450 | 1,803 | 50.98% |
| TRU240621C00080000 | 2024-05-29 12:19PM EDT | 80.00 | 0.30 | 0.00 | 2.05 | -0.21 | -41.18% | 1 | 3,543 | 51.86% |
| TRU240621C00085000 | 2024-05-28 10:21AM EDT | 85.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 1,920 | 57.76% |
| TRU240621C00090000 | 2024-05-13 1:47PM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 74 | 131 | 52.34% |
| TRU240621C00095000 | 2024-03-11 10:49AM EDT | 95.00 | 1.20 | 0.50 | 0.85 | 0.00 | - | 1 | 10 | 85.35% |
| TRU240621C00100000 | 2023-12-22 11:32AM EDT | 100.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 6 | 30 | 89.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU240621P00025000 | 2023-10-31 11:08AM EDT | 25.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 4 | 7 | 251.76% |
| TRU240621P00030000 | 2023-11-03 11:31AM EDT | 30.00 | 0.51 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 200.78% |
| TRU240621P00035000 | 2024-01-26 1:03PM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 175.98% |
| TRU240621P00040000 | 2024-01-19 4:44PM EDT | 40.00 | 0.34 | 0.05 | 0.50 | 0.00 | - | 25 | 225 | 138.67% |
| TRU240621P00045000 | 2024-01-16 12:12PM EDT | 45.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 354 | 117.97% |
| TRU240621P00050000 | 2024-03-13 2:05PM EDT | 50.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 4 | 83 | 125.00% |
| TRU240621P00055000 | 2024-01-09 11:10AM EDT | 55.00 | 2.20 | 1.40 | 1.85 | 0.00 | - | 1 | 109 | 117.97% |
| TRU240621P00060000 | 2024-04-25 12:01PM EDT | 60.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 242 | 78.42% |
| TRU240621P00065000 | 2024-05-29 1:31PM EDT | 65.00 | 0.33 | 0.15 | 2.65 | 0.00 | - | 2 | 447 | 60.06% |
| TRU240621P00070000 | 2024-05-29 1:31PM EDT | 70.00 | 0.88 | 1.20 | 1.50 | 0.00 | - | 2 | 78 | 34.42% |
| TRU240621P00075000 | 2024-05-31 10:58AM EDT | 75.00 | 4.60 | 3.60 | 4.40 | +1.00 | +27.78% | 1 | 981 | 36.62% |
| TRU240621P00080000 | 2024-05-28 3:11PM EDT | 80.00 | 5.80 | 6.30 | 10.30 | 0.00 | - | 1 | 1,160 | 73.24% |
| TRU240621P00085000 | 2024-05-16 10:06AM EDT | 85.00 | 6.40 | 11.10 | 15.50 | 0.00 | - | 1 | 5 | 95.41% |
© 2024 Yahoo. All rights reserved.