Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP230818C00045000 | 2022-12-30 2:20PM EDT | 45.00 | 12.50 | 18.40 | 19.80 | 0.00 | - | 12 | 12 | 230.47% |
| TRUP230818C00050000 | 2023-03-24 11:37AM EDT | 50.00 | 3.70 | 3.30 | 4.40 | -1.70 | -31.48% | 9 | 78 | 76.51% |
| TRUP230818C00055000 | 2023-03-24 11:06AM EDT | 55.00 | 2.36 | 1.80 | 4.50 | -3.14 | -57.09% | 2 | 18 | 79.25% |
| TRUP230818C00060000 | 2023-03-24 9:41AM EDT | 60.00 | 2.65 | 0.65 | 4.50 | -0.85 | -24.29% | 9 | 57 | 81.18% |
| TRUP230818C00065000 | 2023-02-22 12:45PM EDT | 65.00 | 6.72 | 0.15 | 4.30 | 0.00 | - | 1 | 9 | 84.18% |
| TRUP230818C00070000 | 2023-03-15 10:46AM EDT | 70.00 | 4.60 | 0.10 | 2.55 | 0.00 | - | 5 | 10 | 77.34% |
| TRUP230818C00075000 | 2023-03-23 12:49PM EDT | 75.00 | 1.50 | 0.10 | 3.30 | 0.00 | - | 1 | 30 | 89.04% |
| TRUP230818C00080000 | 2023-03-15 10:52AM EDT | 80.00 | 2.90 | 0.00 | 2.20 | 0.00 | - | 5 | 29 | 83.89% |
| TRUP230818C00085000 | 2023-02-07 12:24PM EDT | 85.00 | 5.10 | 1.95 | 3.00 | 0.00 | - | 1 | 8 | 110.69% |
| TRUP230818C00090000 | 2023-02-28 12:16PM EDT | 90.00 | 2.97 | 0.05 | 3.60 | 0.00 | - | - | 1 | 105.57% |
| TRUP230818C00095000 | 2023-02-23 10:48AM EDT | 95.00 | 1.83 | 0.00 | 2.85 | 0.00 | - | 1 | 13 | 102.88% |
| TRUP230818C00100000 | 2023-02-28 2:07PM EDT | 100.00 | 2.25 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 99.80% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP230818P00025000 | 2023-03-10 2:52PM EDT | 25.00 | 1.20 | 0.95 | 4.30 | 0.00 | - | 10 | 11 | 96.17% |
| TRUP230818P00030000 | 2023-03-24 10:55AM EDT | 30.00 | 3.70 | 2.45 | 4.60 | +0.30 | +8.82% | 404 | 100 | 81.20% |
| TRUP230818P00035000 | 2023-03-24 3:39PM EDT | 35.00 | 5.60 | 4.90 | 6.50 | +0.60 | +12.00% | 3 | 8 | 78.98% |
| TRUP230818P00040000 | 2023-03-23 12:20PM EDT | 40.00 | 5.00 | 6.80 | 9.30 | 0.00 | - | 1 | 8 | 73.22% |
| TRUP230818P00045000 | 2023-01-10 2:41PM EDT | 45.00 | 7.90 | 5.10 | 5.60 | 0.00 | - | 137 | 109 | 0.00% |
| TRUP230818P00050000 | 2023-03-23 12:52PM EDT | 50.00 | 12.70 | 14.30 | 15.60 | 0.00 | - | 4 | 16 | 70.53% |
| TRUP230818P00055000 | 2023-03-20 10:31AM EDT | 55.00 | 9.40 | 16.80 | 20.50 | 0.00 | - | 8 | 31 | 65.43% |
| TRUP230818P00060000 | 2023-03-20 10:31AM EDT | 60.00 | 12.20 | 21.00 | 24.90 | 0.00 | - | 18 | 59 | 63.82% |
| TRUP230818P00070000 | 2023-01-09 10:30AM EDT | 70.00 | 24.62 | 17.00 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| TRUP230818P00075000 | 2023-01-31 4:54PM EDT | 75.00 | 21.55 | 20.70 | 21.80 | 0.00 | - | - | 1 | 0.00% |
| TRUP230818P00080000 | 2023-03-24 9:55AM EDT | 80.00 | 40.50 | 40.30 | 44.00 | +7.40 | +22.36% | 7 | 10 | 70.31% |
© 2023 Yahoo. All rights reserved.
