UK markets closed
NIKKEI 225
33,445.90 +670.08 (+2.04%) HANG SENG
16,463.26 +135.40 (+0.83%) CRUDE OIL
69.35 -2.97 (-4.11%) GOLD FUTURES
2,043.90 +7.60 (+0.37%) DOW
36,054.43 -70.13 (-0.19%) Bitcoin GBP
34,858.88 +0.83 (+0.00%)
Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240216C00015000 | 2023-11-06 11:32AM EST | 15.00 | 9.80 | 13.30 | 14.00 | 0.00 | - | 1 | 4 | 116.89% |
| TRUP240216C00017500 | 2023-12-04 11:38AM EST | 17.50 | 12.60 | 11.30 | 11.60 | 0.00 | - | 11 | 91 | 107.03% |
| TRUP240216C00020000 | 2023-11-15 10:13AM EST | 20.00 | 8.08 | 9.30 | 9.60 | 0.00 | - | 50 | 148 | 101.17% |
| TRUP240216C00022500 | 2023-12-04 10:48AM EST | 22.50 | 8.40 | 7.50 | 7.80 | 0.00 | - | 6 | 786 | 96.73% |
| TRUP240216C00025000 | 2023-12-06 3:39PM EST | 25.00 | 5.90 | 5.80 | 6.10 | +1.50 | +34.09% | 2 | 479 | 90.41% |
| TRUP240216C00027500 | 2023-12-05 11:33AM EST | 27.50 | 4.80 | 4.20 | 4.80 | 0.00 | - | 3 | 281 | 85.55% |
| TRUP240216C00030000 | 2023-12-06 10:41AM EST | 30.00 | 4.00 | 3.50 | 3.70 | +0.50 | +14.29% | 1 | 899 | 87.55% |
| TRUP240216C00032500 | 2023-12-05 1:05PM EST | 32.50 | 2.65 | 2.60 | 2.70 | 0.00 | - | 40 | 156 | 84.47% |
| TRUP240216C00035000 | 2023-12-06 10:22AM EST | 35.00 | 2.50 | 1.90 | 2.00 | +0.50 | +25.00% | 1 | 224 | 82.81% |
| TRUP240216C00037500 | 2023-11-20 12:17PM EST | 37.50 | 1.15 | 1.35 | 1.50 | 0.00 | - | 22 | 86 | 81.64% |
| TRUP240216C00040000 | 2023-12-05 10:57AM EST | 40.00 | 1.03 | 0.95 | 1.10 | 0.00 | - | 2 | 46 | 80.52% |
| TRUP240216C00042500 | 2023-11-22 12:59PM EST | 42.50 | 0.55 | 0.50 | 0.95 | 0.00 | - | 5 | 6 | 79.39% |
| TRUP240216C00045000 | 2023-11-10 12:52PM EST | 45.00 | 0.25 | 0.45 | 0.95 | 0.00 | - | 20 | 61 | 85.50% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240216P00002500 | 2023-11-03 12:08PM EST | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 83 | 377.34% |
| TRUP240216P00005000 | 2023-09-29 2:59PM EST | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 41 | 260.55% |
| TRUP240216P00007500 | 2023-08-18 1:36PM EST | 7.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 8 | 129 | 200.00% |
| TRUP240216P00010000 | 2023-11-13 1:55PM EST | 10.00 | 0.05 | 0.05 | 0.70 | -0.25 | -83.33% | 1 | 219 | 159.18% |
| TRUP240216P00012500 | 2023-12-01 11:41AM EST | 12.50 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 150 | 130.37% |
| TRUP240216P00015000 | 2023-12-01 2:24PM EST | 15.00 | 0.35 | 0.15 | 0.80 | 0.00 | - | 200 | 314 | 109.96% |
| TRUP240216P00017500 | 2023-12-04 11:38AM EST | 17.50 | 0.65 | 0.55 | 1.10 | 0.00 | - | 11 | 4,642 | 104.20% |
| TRUP240216P00020000 | 2023-12-04 1:45PM EST | 20.00 | 0.97 | 1.00 | 1.45 | -0.03 | -3.00% | 10 | 4,202 | 95.80% |
| TRUP240216P00022500 | 2023-12-05 12:54PM EST | 22.50 | 1.63 | 1.75 | 1.90 | -0.32 | -16.41% | 1 | 385 | 89.80% |
| TRUP240216P00025000 | 2023-12-05 9:30AM EST | 25.00 | 2.45 | 2.35 | 2.80 | 0.00 | - | 35 | 387 | 83.30% |
| TRUP240216P00027500 | 2023-12-05 12:25PM EST | 27.50 | 3.90 | 3.60 | 3.90 | 0.00 | - | 36 | 189 | 81.64% |
| TRUP240216P00030000 | 2023-12-06 3:25PM EST | 30.00 | 5.20 | 5.00 | 5.30 | -0.10 | -1.89% | 1 | 98 | 79.76% |
| TRUP240216P00032500 | 2023-12-05 12:55PM EST | 32.50 | 6.90 | 6.60 | 6.90 | 0.00 | - | 39 | 83 | 77.49% |
| TRUP240216P00035000 | 2023-12-04 2:53PM EST | 35.00 | 7.70 | 8.40 | 8.70 | 0.00 | - | 17 | 210 | 75.29% |
| TRUP240216P00037500 | 2023-10-02 12:10PM EST | 37.50 | 11.80 | 17.20 | 17.80 | 0.00 | - | 10 | 19 | 218.51% |
| TRUP240216P00040000 | 2023-09-28 2:23PM EST | 40.00 | 13.60 | 19.10 | 20.40 | 0.00 | - | 17 | 47 | 223.88% |
| TRUP240216P00042500 | 2023-09-15 9:33AM EST | 42.50 | 14.70 | 17.40 | 17.80 | 0.00 | - | - | 8 | 139.18% |
| TRUP240216P00045000 | 2023-10-04 12:28PM EST | 45.00 | 19.30 | 18.40 | 19.50 | 0.00 | - | 1 | 1 | 121.63% |
© 2023 Yahoo. All rights reserved.