UK markets open in 3 hours 7 minutes
NIKKEI 225
27,499.69 +97.64 (+0.36%) HANG SENG
21,558.22 -400.14 (-1.82%) CRUDE OIL
75.70 -0.18 (-0.24%) GOLD FUTURES
1,929.10 -1.70 (-0.09%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,285.90 -383.90 (-1.95%)
Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP230519C00045000 | 2023-01-17 9:46AM EST | 45.00 | 15.30 | 24.70 | 25.90 | 0.00 | - | 1 | 21 | 84.45% |
| TRUP230519C00050000 | 2023-01-19 12:41PM EST | 50.00 | 8.91 | 21.10 | 22.50 | 0.00 | - | 8 | 10 | 84.99% |
| TRUP230519C00055000 | 2023-02-02 1:34PM EST | 55.00 | 18.92 | 17.10 | 18.60 | +9.10 | +92.67% | 2 | 28 | 77.97% |
| TRUP230519C00060000 | 2023-01-30 12:33PM EST | 60.00 | 7.40 | 14.50 | 15.20 | 0.00 | - | 4 | 11 | 76.90% |
| TRUP230519C00070000 | 2023-02-02 1:45PM EST | 70.00 | 10.43 | 9.00 | 10.20 | +4.43 | +73.83% | 7 | 10 | 72.38% |
| TRUP230519C00075000 | 2023-02-02 12:22PM EST | 75.00 | 7.37 | 7.20 | 8.00 | +2.60 | +54.51% | 1 | 16 | 70.91% |
| TRUP230519C00080000 | 2023-02-02 3:20PM EST | 80.00 | 5.64 | 5.70 | 6.30 | +2.04 | +56.67% | 7 | 15 | 70.03% |
| TRUP230519C00085000 | 2023-01-27 2:28PM EST | 85.00 | 1.89 | 4.40 | 4.90 | 0.00 | - | 8 | 80 | 68.90% |
| TRUP230519C00090000 | 2023-01-23 10:01AM EST | 90.00 | 1.50 | 3.40 | 4.00 | 0.00 | - | 4 | 9 | 68.98% |
| TRUP230519C00095000 | 2023-01-31 11:55AM EST | 95.00 | 1.20 | 2.50 | 3.20 | 0.00 | - | 1 | 14 | 68.26% |
| TRUP230519C00100000 | 2022-12-21 12:58PM EST | 100.00 | 1.78 | 0.60 | 1.10 | 0.00 | - | - | 1 | 51.73% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP230519P00025000 | 2023-01-05 10:17AM EST | 25.00 | 1.30 | 0.10 | 1.05 | 0.00 | - | 1 | 2 | 115.72% |
| TRUP230519P00030000 | 2022-12-21 12:58PM EST | 30.00 | 1.68 | 1.05 | 1.30 | 0.00 | - | 1 | 15 | 114.65% |
| TRUP230519P00035000 | 2023-02-02 3:09PM EST | 35.00 | 1.05 | 0.90 | 1.20 | -1.21 | -53.54% | 3 | 33 | 93.16% |
| TRUP230519P00040000 | 2022-12-07 3:44PM EST | 40.00 | 6.00 | 4.70 | 5.10 | 0.00 | - | 1 | 8 | 133.89% |
| TRUP230519P00045000 | 2023-01-23 3:24PM EST | 45.00 | 3.90 | 2.15 | 2.75 | 0.00 | - | 200 | 189 | 84.08% |
| TRUP230519P00050000 | 2022-12-29 11:15AM EST | 50.00 | 9.18 | 5.00 | 5.70 | 0.00 | - | 5 | 19 | 98.66% |
| TRUP230519P00055000 | 2023-02-02 12:21PM EST | 55.00 | 4.68 | 4.60 | 5.00 | -2.62 | -35.89% | 1 | 102 | 75.95% |
| TRUP230519P00060000 | 2023-02-02 2:15PM EST | 60.00 | 6.40 | 6.30 | 6.70 | -3.60 | -36.00% | 16 | 12 | 72.78% |
| TRUP230519P00065000 | 2023-02-02 2:42PM EST | 65.00 | 9.10 | 8.40 | 8.90 | -7.60 | -45.51% | 1 | 10 | 70.46% |
| TRUP230519P00070000 | 2023-02-02 3:19PM EST | 70.00 | 11.70 | 10.80 | 11.70 | -2.26 | -16.19% | 1 | 19 | 68.73% |
| TRUP230519P00075000 | 2022-12-23 9:30AM EST | 75.00 | 26.90 | 22.40 | 23.20 | 0.00 | - | 1 | 1 | 126.23% |
| TRUP230519P00090000 | 2022-12-21 10:44AM EST | 90.00 | 36.72 | 35.70 | 36.60 | 0.00 | - | - | 1 | 142.32% |
© 2023 Yahoo. All rights reserved.
