TRUP - Trupanion, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP231215C00012500 | 2023-05-16 3:59PM EDT | 12.50 | 9.62 | 9.60 | 10.90 | 0.00 | - | - | 5 | 114.16% |
| TRUP231215C00015000 | 2023-05-12 10:26AM EDT | 15.00 | 9.10 | 8.10 | 10.40 | 0.00 | - | - | 5 | 120.85% |
| TRUP231215C00017500 | 2023-05-24 12:50PM EDT | 17.50 | 7.40 | 6.70 | 7.90 | 0.00 | - | 1 | 30 | 103.32% |
| TRUP231215C00020000 | 2023-05-25 2:40PM EDT | 20.00 | 6.20 | 5.50 | 6.60 | 0.00 | - | 1 | 90 | 98.63% |
| TRUP231215C00022500 | 2023-05-25 12:48PM EDT | 22.50 | 5.10 | 4.40 | 5.70 | 0.00 | - | 2 | 23 | 96.04% |
| TRUP231215C00025000 | 2023-05-25 11:15AM EDT | 25.00 | 4.30 | 3.50 | 4.60 | 0.00 | - | 1 | 63 | 91.41% |
| TRUP231215C00030000 | 2023-05-26 3:29PM EDT | 30.00 | 2.80 | 2.35 | 2.80 | -0.23 | -7.59% | 36 | 61 | 85.16% |
| TRUP231215C00035000 | 2023-05-24 3:17PM EDT | 35.00 | 2.25 | 1.60 | 2.05 | 0.00 | - | 4 | 311 | 85.06% |
| TRUP231215C00040000 | 2023-05-25 11:12AM EDT | 40.00 | 1.45 | 0.90 | 1.95 | 0.00 | - | 1 | 216 | 87.48% |
| TRUP231215C00045000 | 2023-05-23 12:21PM EDT | 45.00 | 1.26 | 0.45 | 1.30 | 0.00 | - | 3 | 8 | 83.01% |
| TRUP231215C00050000 | 2023-05-23 12:20PM EDT | 50.00 | 0.91 | 0.45 | 1.00 | 0.00 | - | 2 | 228 | 85.69% |
| TRUP231215C00055000 | 2023-05-01 3:25PM EDT | 55.00 | 3.25 | 0.30 | 0.90 | 0.00 | - | 1 | 5 | 87.70% |
| TRUP231215C00060000 | 2023-05-08 11:02AM EDT | 60.00 | 0.75 | 0.20 | 0.70 | 0.00 | - | 2 | 7 | 87.40% |
| TRUP231215C00065000 | 2023-05-08 9:56AM EDT | 65.00 | 0.43 | 0.10 | 0.60 | 0.00 | - | 2 | 17 | 87.60% |
| TRUP231215C00070000 | 2023-05-22 3:44PM EDT | 70.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 1 | 5 | 96.00% |
| TRUP231215C00075000 | 2023-05-02 2:31PM EDT | 75.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 96.48% |
| TRUP231215C00080000 | 2023-05-17 11:23AM EDT | 80.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 8 | 8 | 99.90% |
| TRUP231215C00085000 | 2023-02-08 10:52AM EDT | 85.00 | 8.10 | 2.90 | 5.90 | 0.00 | - | 1 | 4 | 194.24% |
| TRUP231215C00095000 | 2023-03-15 10:00AM EDT | 95.00 | 3.70 | 0.35 | 0.75 | 0.00 | - | 4 | 66 | 116.50% |
| TRUP231215C00100000 | 2023-03-27 11:44AM EDT | 100.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 15 | 15 | 128.32% |
| TRUP231215C00105000 | 2023-03-15 10:00AM EDT | 105.00 | 2.97 | 0.00 | 0.55 | 0.00 | - | 20 | 11 | 108.20% |
| TRUP231215C00110000 | 2022-12-16 1:56PM EDT | 110.00 | 3.13 | 2.05 | 4.00 | 0.00 | - | 1 | 3 | 185.55% |
| TRUP231215C00115000 | 2023-04-12 9:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP231215P00010000 | 2023-05-26 1:39PM EDT | 10.00 | 1.41 | 1.20 | 1.45 | +0.06 | +4.44% | 4 | 218 | 115.92% |
| TRUP231215P00012500 | 2023-05-25 3:57PM EDT | 12.50 | 2.10 | 1.80 | 2.50 | 0.00 | - | 2 | 338 | 111.48% |
| TRUP231215P00015000 | 2023-05-25 1:15PM EDT | 15.00 | 2.85 | 2.85 | 3.50 | 0.00 | - | 2 | 1,107 | 107.96% |
| TRUP231215P00017500 | 2023-05-25 1:16PM EDT | 17.50 | 3.50 | 3.60 | 4.00 | 0.00 | - | 1 | 124 | 93.60% |
| TRUP231215P00020000 | 2023-05-25 12:18PM EDT | 20.00 | 4.90 | 4.60 | 5.60 | -0.10 | -2.00% | 1 | 735 | 90.67% |
| TRUP231215P00022500 | 2023-05-25 3:44PM EDT | 22.50 | 6.50 | 6.10 | 7.00 | 0.00 | - | 14 | 114 | 87.67% |
| TRUP231215P00025000 | 2023-05-23 12:16PM EDT | 25.00 | 7.70 | 7.70 | 8.70 | 0.00 | - | 2 | 167 | 85.67% |
| TRUP231215P00030000 | 2023-05-24 10:27AM EDT | 30.00 | 11.90 | 11.60 | 12.40 | 0.00 | - | 2 | 165 | 83.89% |
| TRUP231215P00035000 | 2023-05-25 12:11PM EDT | 35.00 | 15.70 | 15.40 | 16.50 | 0.00 | - | 1 | 35 | 77.83% |
| TRUP231215P00040000 | 2023-05-22 9:58AM EDT | 40.00 | 19.30 | 19.70 | 20.90 | 0.00 | - | 20 | 157 | 73.10% |
| TRUP231215P00045000 | 2023-05-16 1:37PM EDT | 45.00 | 25.20 | 24.20 | 25.50 | 0.00 | - | 5 | 15 | 66.60% |
| TRUP231215P00050000 | 2023-05-22 12:31PM EDT | 50.00 | 27.15 | 29.10 | 30.20 | 0.00 | - | 6 | 17 | 62.40% |
| TRUP231215P00055000 | 2023-03-23 12:48PM EDT | 55.00 | 16.00 | 22.80 | 25.20 | 0.00 | - | 1 | 3 | 0.00% |
| TRUP231215P00060000 | 2023-04-19 3:19PM EDT | 60.00 | 26.43 | 37.90 | 41.40 | 0.00 | - | 1 | 0 | 72.07% |
| TRUP231215P00065000 | 2023-03-09 3:26PM EDT | 65.00 | 17.40 | 23.80 | 27.50 | 0.00 | - | 2 | 0 | 0.00% |
| TRUP231215P00070000 | 2023-01-27 10:59AM EDT | 70.00 | 19.60 | 18.40 | 22.70 | 0.00 | - | 1 | 11 | 0.00% |
| TRUP231215P00075000 | 2023-01-27 11:01AM EDT | 75.00 | 25.48 | 22.40 | 26.00 | 0.00 | - | 2 | 3 | 0.00% |
| TRUP231215P00080000 | 2023-03-15 9:41AM EDT | 80.00 | 31.43 | 35.70 | 40.40 | 0.00 | - | 2 | 3 | 0.00% |
| TRUP231215P00085000 | 2022-09-28 10:03AM EDT | 85.00 | 32.55 | 37.50 | 42.50 | 0.00 | - | 2 | 6 | 0.00% |
| TRUP231215P00090000 | 2023-03-31 11:09AM EDT | 90.00 | 45.93 | 52.60 | 57.50 | 0.00 | - | 1 | 0 | 0.00% |
| TRUP231215P00095000 | 2022-11-09 1:40PM EDT | 95.00 | 48.00 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.