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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP231215C00010000 | 2023-07-20 11:31AM EST | 10.00 | 16.55 | 18.90 | 19.80 | 0.00 | - | 1 | 9 | 519.53% |
| TRUP231215C00012500 | 2023-11-01 10:29AM EST | 12.50 | 7.30 | 16.40 | 17.90 | 0.00 | - | 2 | 40 | 493.75% |
| TRUP231215C00015000 | 2023-11-30 1:55PM EST | 15.00 | 11.55 | 13.50 | 14.60 | 0.00 | - | 20 | 12 | 239.06% |
| TRUP231215C00017500 | 2023-12-06 10:06AM EST | 17.50 | 12.19 | 11.00 | 11.80 | 0.00 | - | 2 | 651 | 263.67% |
| TRUP231215C00020000 | 2023-12-06 10:00AM EST | 20.00 | 9.40 | 8.50 | 9.80 | 0.00 | - | 3 | 127 | 175.39% |
| TRUP231215C00022500 | 2023-11-30 3:48PM EST | 22.50 | 3.67 | 6.10 | 7.30 | 0.00 | - | 7 | 284 | 138.09% |
| TRUP231215C00025000 | 2023-12-08 3:45PM EST | 25.00 | 4.30 | 4.10 | 4.30 | +0.60 | +16.22% | 5 | 506 | 92.38% |
| TRUP231215C00027500 | 2023-12-08 12:38PM EST | 27.50 | 1.95 | 2.00 | 2.20 | +0.50 | +34.48% | 22 | 458 | 77.73% |
| TRUP231215C00030000 | 2023-12-08 2:29PM EST | 30.00 | 0.80 | 0.70 | 0.80 | +0.25 | +45.45% | 13 | 542 | 72.85% |
| TRUP231215C00032500 | 2023-12-08 3:36PM EST | 32.50 | 0.25 | 0.20 | 0.30 | +0.08 | +47.06% | 23 | 651 | 78.32% |
| TRUP231215C00035000 | 2023-12-08 10:36AM EST | 35.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 3 | 1,129 | 87.50% |
| TRUP231215C00037500 | 2023-12-05 11:40AM EST | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 54 | 152.54% |
| TRUP231215C00040000 | 2023-12-08 11:24AM EST | 40.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 7 | 218 | 117.97% |
| TRUP231215C00042500 | 2023-11-01 11:32AM EST | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 122.66% |
| TRUP231215C00045000 | 2023-11-10 10:22AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 20 | 137.50% |
| TRUP231215C00050000 | 2023-11-16 10:11AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 165.63% |
| TRUP231215C00055000 | 2023-10-20 8:30AM EST | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 290.63% |
| TRUP231215C00060000 | 2023-10-16 8:30AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| TRUP231215C00065000 | 2023-10-30 10:48AM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 62 | 250.00% |
| TRUP231215C00070000 | 2023-10-25 11:08AM EST | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 366.80% |
| TRUP231215C00075000 | 2023-10-13 11:46AM EST | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 387.89% |
| TRUP231215C00080000 | 2023-10-13 11:46AM EST | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 407.03% |
| TRUP231215C00085000 | 2023-09-19 8:30AM EST | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TRUP231215C00090000 | 2023-09-06 8:30AM EST | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TRUP231215C00095000 | 2023-07-20 8:41AM EST | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 69 | 456.64% |
| TRUP231215C00100000 | 2023-10-13 11:46AM EST | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 471.09% |
| TRUP231215C00105000 | 2023-03-15 9:00AM EST | 105.00 | 2.97 | 0.00 | 0.55 | 0.00 | - | 20 | 11 | 460.94% |
| TRUP231215C00110000 | 2023-10-13 11:46AM EST | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 497.66% |
| TRUP231215C00115000 | 2023-10-13 11:46AM EST | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 152 | 444.53% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP231215P00002500 | 2023-11-02 11:24AM EST | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 57 | 750.00% |
| TRUP231215P00005000 | 2023-10-26 1:03PM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 214 | 537.50% |
| TRUP231215P00007500 | 2023-11-03 8:55AM EST | 7.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 377 | 656.25% |
| TRUP231215P00010000 | 2023-12-08 2:28PM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,508 | 328.13% |
| TRUP231215P00012500 | 2023-11-20 2:29PM EST | 12.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 666 | 349.22% |
| TRUP231215P00015000 | 2023-12-05 12:58PM EST | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 24 | 1,541 | 210.94% |
| TRUP231215P00017500 | 2023-12-06 9:39AM EST | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,114 | 165.63% |
| TRUP231215P00020000 | 2023-12-06 10:48AM EST | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 53 | 4,022 | 150.78% |
| TRUP231215P00022500 | 2023-12-07 10:17AM EST | 22.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 813 | 116.02% |
| TRUP231215P00025000 | 2023-12-08 2:50PM EST | 25.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 3 | 1,042 | 83.98% |
| TRUP231215P00027500 | 2023-12-08 3:42PM EST | 27.50 | 0.55 | 0.55 | 0.60 | -0.33 | -37.50% | 32 | 1,044 | 75.20% |
| TRUP231215P00030000 | 2023-12-08 2:50PM EST | 30.00 | 1.66 | 1.65 | 1.80 | -1.04 | -38.52% | 26 | 270 | 70.61% |
| TRUP231215P00032500 | 2023-11-03 8:57AM EST | 32.50 | 5.00 | 3.30 | 4.00 | 0.00 | - | 5 | 58 | 65.82% |
| TRUP231215P00035000 | 2023-12-01 1:12PM EST | 35.00 | 6.39 | 5.90 | 6.20 | 0.00 | - | 1 | 123 | 73.44% |
| TRUP231215P00037500 | 2023-11-03 8:50AM EST | 37.50 | 9.00 | 7.70 | 8.70 | 0.00 | - | 5 | 26 | 127.93% |
| TRUP231215P00040000 | 2023-11-14 1:02PM EST | 40.00 | 15.24 | 10.50 | 11.50 | 0.00 | - | 3 | 15 | 191.60% |
| TRUP231215P00045000 | 2023-11-27 11:31AM EST | 45.00 | 18.50 | 15.60 | 16.50 | 0.00 | - | 1 | 25 | 146.88% |
| TRUP231215P00050000 | 2023-11-03 2:32PM EST | 50.00 | 23.60 | 20.20 | 21.20 | 0.00 | - | 15 | 1 | 225.00% |
| TRUP231215P00055000 | 2023-07-12 10:52AM EST | 55.00 | 30.30 | 25.00 | 25.80 | 0.00 | - | 10 | 13 | 0.00% |
| TRUP231215P00060000 | 2023-04-19 2:19PM EST | 60.00 | 26.43 | 37.90 | 41.40 | 0.00 | - | 1 | 0 | 932.03% |
| TRUP231215P00065000 | 2023-03-09 2:26PM EST | 65.00 | 17.40 | 23.80 | 27.50 | 0.00 | - | 2 | 0 | 0.00% |
| TRUP231215P00070000 | 2023-11-20 9:30AM EST | 70.00 | 45.10 | 40.50 | 41.50 | 0.00 | - | 1 | 0 | 386.72% |
| TRUP231215P00075000 | 2023-01-27 10:01AM EST | 75.00 | 25.48 | 22.40 | 26.00 | 0.00 | - | 2 | 3 | 0.00% |
| TRUP231215P00080000 | 2023-11-30 9:41AM EST | 80.00 | 52.80 | 50.50 | 51.50 | 0.00 | - | 1 | 0 | 428.13% |
| TRUP231215P00085000 | 2022-09-28 9:03AM EST | 85.00 | 32.55 | 37.50 | 42.50 | 0.00 | - | 2 | 6 | 0.00% |
| TRUP231215P00090000 | 2023-03-31 10:09AM EST | 90.00 | 45.93 | 52.60 | 57.50 | 0.00 | - | 1 | 0 | 0.00% |
| TRUP231215P00095000 | 2022-11-09 12:40PM EST | 95.00 | 48.00 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.