UK markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.76 -2.11 (-2.68%) GOLD FUTURES
1,966.30 +21.00 (+1.08%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,195.76 +610.35 (+3.28%)
Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP231215C00030000 | 2022-11-18 3:08PM EST | 30.00 | 29.02 | 23.00 | 27.60 | 0.00 | - | 8 | 8 | 0.00% |
| TRUP231215C00040000 | 2022-12-16 3:36PM EST | 40.00 | 19.83 | 21.40 | 23.50 | 0.00 | - | 3 | 10 | 50.76% |
| TRUP231215C00050000 | 2023-02-01 12:34PM EST | 50.00 | 20.33 | 21.20 | 23.60 | +7.63 | +60.08% | 1 | 8 | 80.40% |
| TRUP231215C00055000 | 2023-01-20 10:01AM EST | 55.00 | 13.62 | 18.40 | 21.00 | 0.00 | - | 1 | 2 | 77.70% |
| TRUP231215C00060000 | 2022-12-27 1:47PM EST | 60.00 | 9.40 | 10.00 | 14.50 | 0.00 | - | 1 | 3 | 52.17% |
| TRUP231215C00065000 | 2023-01-17 12:54PM EST | 65.00 | 11.60 | 13.60 | 16.50 | 0.00 | - | 1 | 3 | 73.35% |
| TRUP231215C00070000 | 2022-12-27 1:44PM EST | 70.00 | 7.30 | 6.80 | 11.40 | 0.00 | - | 1 | 1 | 54.04% |
| TRUP231215C00075000 | 2023-01-20 1:14PM EST | 75.00 | 7.80 | 9.50 | 13.10 | 0.00 | - | 4 | 8 | 69.86% |
| TRUP231215C00080000 | 2022-10-24 1:10PM EST | 80.00 | 7.40 | 7.00 | 10.90 | 0.00 | - | 1 | 0 | 64.91% |
| TRUP231215C00085000 | 2022-12-07 3:11PM EST | 85.00 | 6.45 | 2.00 | 5.20 | 0.00 | - | 3 | 4 | 52.44% |
| TRUP231215C00095000 | 2023-01-17 1:01PM EST | 95.00 | 5.00 | 4.20 | 8.20 | 0.00 | - | 2 | 6 | 65.17% |
| TRUP231215C00100000 | 2022-11-04 10:33AM EST | 100.00 | 2.82 | 3.00 | 7.60 | 0.00 | - | 1 | 3 | 64.23% |
| TRUP231215C00105000 | 2022-11-18 3:39PM EST | 105.00 | 5.00 | 1.00 | 6.00 | 0.00 | - | 20 | 21 | 57.74% |
| TRUP231215C00110000 | 2022-12-16 12:56PM EST | 110.00 | 3.13 | 2.05 | 4.00 | 0.00 | - | 1 | 3 | 57.72% |
| TRUP231215C00115000 | 2023-01-31 11:23AM EST | 115.00 | 3.00 | 3.20 | 3.90 | 0.00 | - | 1 | 70 | 63.49% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP231215P00025000 | 2022-12-08 12:31PM EST | 25.00 | 2.75 | 0.60 | 3.50 | 0.00 | - | - | 10 | 86.91% |
| TRUP231215P00030000 | 2022-11-21 9:34AM EST | 30.00 | 4.00 | 1.65 | 4.80 | 0.00 | - | 1 | 21 | 84.59% |
| TRUP231215P00035000 | 2023-01-31 10:49AM EST | 35.00 | 3.90 | 2.95 | 5.10 | 0.00 | - | 40 | 51 | 77.14% |
| TRUP231215P00040000 | 2022-12-13 9:56AM EST | 40.00 | 7.17 | 6.40 | 7.30 | 0.00 | - | 1 | 10 | 83.65% |
| TRUP231215P00045000 | 2022-09-15 10:10AM EST | 45.00 | 8.00 | 8.50 | 11.70 | 0.00 | - | - | 1 | 89.05% |
| TRUP231215P00050000 | 2022-10-21 2:59PM EST | 50.00 | 14.39 | 10.00 | 14.00 | 0.00 | - | 2 | 2 | 84.59% |
| TRUP231215P00055000 | 2022-11-25 11:01AM EST | 55.00 | 15.80 | 14.00 | 17.10 | 0.00 | - | 1 | 1 | 87.90% |
| TRUP231215P00060000 | 2022-11-11 11:51AM EST | 60.00 | 15.90 | 16.00 | 20.50 | 0.00 | - | 2 | 0 | 85.71% |
| TRUP231215P00065000 | 2022-10-19 1:25PM EST | 65.00 | 22.46 | 19.00 | 23.30 | 0.00 | - | - | 2 | 83.75% |
| TRUP231215P00070000 | 2023-01-27 9:59AM EST | 70.00 | 19.60 | 17.70 | 21.00 | 0.00 | - | 1 | 11 | 60.30% |
| TRUP231215P00075000 | 2023-01-27 10:01AM EST | 75.00 | 25.48 | 21.10 | 24.30 | 0.00 | - | 2 | 3 | 59.20% |
| TRUP231215P00080000 | 2022-12-29 2:40PM EST | 80.00 | 33.88 | 26.20 | 29.90 | 0.00 | - | 2 | 3 | 66.13% |
| TRUP231215P00085000 | 2022-09-28 9:03AM EST | 85.00 | 32.55 | 37.50 | 42.50 | 0.00 | - | 2 | 6 | 101.54% |
| TRUP231215P00090000 | 2022-12-15 11:37AM EST | 90.00 | 42.79 | 36.30 | 40.10 | 0.00 | - | 2 | 3 | 75.92% |
| TRUP231215P00095000 | 2022-11-09 12:40PM EST | 95.00 | 48.00 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 90.09% |
© 2023 Yahoo. All rights reserved.
