Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517C00012500 | 2024-04-16 11:38AM EDT | 12.50 | 9.93 | 9.70 | 11.90 | 0.00 | - | 36 | 43 | 193.55% |
| TRUP240517C00015000 | 2024-04-26 1:40PM EDT | 15.00 | 8.90 | 9.00 | 9.70 | -8.40 | -48.55% | 1 | 14 | 140.82% |
| TRUP240517C00017500 | 2024-04-12 2:10PM EDT | 17.50 | 6.84 | 5.60 | 8.80 | 0.00 | - | 1 | 19 | 136.72% |
| TRUP240517C00020000 | 2024-04-24 11:36AM EDT | 20.00 | 4.40 | 4.90 | 5.10 | 0.00 | - | 5 | 278 | 114.26% |
| TRUP240517C00022500 | 2024-04-26 10:37AM EDT | 22.50 | 3.21 | 3.20 | 3.40 | +0.42 | +15.05% | 12 | 229 | 108.11% |
| TRUP240517C00025000 | 2024-04-26 3:10PM EDT | 25.00 | 2.10 | 2.00 | 2.15 | +0.41 | +24.26% | 43 | 335 | 106.25% |
| TRUP240517C00027500 | 2024-04-26 3:44PM EDT | 27.50 | 1.20 | 1.15 | 1.25 | +0.18 | +17.65% | 73 | 1,027 | 103.22% |
| TRUP240517C00030000 | 2024-04-26 3:38PM EDT | 30.00 | 0.64 | 0.65 | 0.75 | -0.01 | -1.54% | 61 | 877 | 103.81% |
| TRUP240517C00032500 | 2024-04-26 1:40PM EDT | 32.50 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 12 | 532 | 104.49% |
| TRUP240517C00035000 | 2024-04-24 1:40PM EDT | 35.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 12 | 466 | 107.81% |
| TRUP240517C00037500 | 2024-04-05 10:36AM EDT | 37.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 224 | 109.38% |
| TRUP240517C00040000 | 2024-04-18 10:26AM EDT | 40.00 | 0.15 | 0.10 | 0.70 | 0.00 | - | 4 | 3,362 | 150.00% |
| TRUP240517C00042500 | 2024-04-01 9:36AM EDT | 42.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 143 | 159.96% |
| TRUP240517C00045000 | 2024-04-25 2:26PM EDT | 45.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 5 | 513 | 153.91% |
| TRUP240517C00047500 | 2024-03-15 2:22PM EDT | 47.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 319 | 147.27% |
| TRUP240517C00050000 | 2024-03-01 10:50AM EDT | 50.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 4 | 223 | 155.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517P00012500 | 2024-04-24 3:52PM EDT | 12.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 255 | 208.59% |
| TRUP240517P00015000 | 2024-04-26 10:21AM EDT | 15.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 11 | 557 | 127.73% |
| TRUP240517P00017500 | 2024-04-26 2:59PM EDT | 17.50 | 0.41 | 0.35 | 0.45 | -0.60 | -59.41% | 3 | 272 | 120.90% |
| TRUP240517P00020000 | 2024-04-25 3:13PM EDT | 20.00 | 0.85 | 0.85 | 0.95 | -0.25 | -22.73% | 26 | 3,936 | 115.43% |
| TRUP240517P00022500 | 2024-04-26 2:37PM EDT | 22.50 | 1.82 | 1.65 | 1.80 | -0.28 | -13.33% | 15 | 1,418 | 110.25% |
| TRUP240517P00025000 | 2024-04-25 10:24AM EDT | 25.00 | 3.00 | 2.90 | 3.10 | -0.40 | -11.76% | 1 | 614 | 108.20% |
| TRUP240517P00027500 | 2024-04-26 12:47PM EDT | 27.50 | 4.70 | 4.50 | 4.70 | -0.90 | -16.07% | 5 | 4,224 | 104.20% |
| TRUP240517P00030000 | 2024-04-24 3:45PM EDT | 30.00 | 6.65 | 5.30 | 6.70 | 0.00 | - | 6 | 546 | 61.33% |
| TRUP240517P00032500 | 2024-04-05 3:13PM EDT | 32.50 | 7.57 | 8.70 | 8.90 | 0.00 | - | 5 | 56 | 106.06% |
| TRUP240517P00035000 | 2024-04-15 1:15PM EDT | 35.00 | 12.80 | 10.90 | 13.50 | 0.00 | - | 11 | 100 | 179.49% |
| TRUP240517P00037500 | 2024-01-25 10:50AM EDT | 37.50 | 10.95 | 13.30 | 16.80 | 0.00 | - | 60 | 27 | 215.82% |
| TRUP240517P00040000 | 2024-02-09 10:41AM EDT | 40.00 | 11.58 | 11.50 | 12.10 | 0.00 | - | 10 | 11 | 0.00% |
| TRUP240517P00042500 | 2023-12-19 12:26PM EDT | 42.50 | 12.90 | 15.60 | 16.50 | 0.00 | - | 11 | 13 | 0.00% |
| TRUP240517P00045000 | 2024-02-01 1:47PM EDT | 45.00 | 17.86 | 17.90 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| TRUP240517P00047500 | 2024-02-12 10:44AM EDT | 47.50 | 16.71 | 17.70 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| TRUP240517P00050000 | 2024-04-15 10:32AM EDT | 50.00 | 27.50 | 24.40 | 27.90 | 0.00 | - | 10 | 1 | 179.10% |
© 2024 Yahoo. All rights reserved.