UK markets closed
NIKKEI 225
33,445.90 +670.08 (+2.04%) HANG SENG
16,463.26 +135.40 (+0.83%) CRUDE OIL
69.36 -2.96 (-4.09%) GOLD FUTURES
2,043.60 +7.30 (+0.36%) DOW
36,042.48 -82.08 (-0.23%) Bitcoin GBP
34,932.76 +79.29 (+0.23%)
Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EST. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517C00012500 | 2023-11-30 2:57PM EST | 12.50 | 14.80 | 16.00 | 16.90 | 0.00 | - | - | 6 | 107.62% |
| TRUP240517C00015000 | 2023-11-06 1:12PM EST | 15.00 | 10.50 | 14.10 | 14.50 | 0.00 | - | 3 | 4 | 98.54% |
| TRUP240517C00017500 | 2023-12-04 12:48PM EST | 17.50 | 14.00 | 12.10 | 12.70 | 0.00 | - | 2 | 13 | 94.53% |
| TRUP240517C00020000 | 2023-12-04 10:54AM EST | 20.00 | 11.61 | 10.60 | 10.90 | 0.00 | - | 5 | 19 | 92.92% |
| TRUP240517C00022500 | 2023-12-01 1:59PM EST | 22.50 | 9.60 | 8.90 | 9.30 | 0.00 | - | 5 | 31 | 88.55% |
| TRUP240517C00025000 | 2023-12-04 11:14AM EST | 25.00 | 8.82 | 7.50 | 7.90 | 0.00 | - | 70 | 95 | 86.11% |
| TRUP240517C00027500 | 2023-11-22 10:22AM EST | 27.50 | 5.80 | 6.30 | 6.70 | 0.00 | - | 1 | 27 | 84.45% |
| TRUP240517C00030000 | 2023-12-05 2:17PM EST | 30.00 | 5.65 | 5.00 | 5.70 | 0.00 | - | 5 | 40 | 81.54% |
| TRUP240517C00032500 | 2023-11-28 10:36AM EST | 32.50 | 3.20 | 4.50 | 4.70 | 0.00 | - | 2 | 56 | 82.20% |
| TRUP240517C00035000 | 2023-11-03 8:56AM EST | 35.00 | 5.00 | 4.20 | 5.00 | 0.00 | - | 10 | 15 | 91.28% |
| TRUP240517C00037500 | 2023-12-05 1:04PM EST | 37.50 | 3.30 | 3.10 | 3.30 | +0.10 | +3.12% | 5 | 44 | 80.22% |
| TRUP240517C00040000 | 2023-12-06 1:44PM EST | 40.00 | 2.78 | 2.60 | 2.75 | -0.02 | -0.71% | 3 | 89 | 79.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517P00012500 | 2023-12-04 11:17AM EST | 12.50 | 0.67 | 0.60 | 0.75 | 0.00 | - | 1 | 65 | 100.39% |
| TRUP240517P00015000 | 2023-12-01 11:25AM EST | 15.00 | 1.16 | 1.00 | 1.20 | 0.00 | - | 15 | 562 | 95.51% |
| TRUP240517P00017500 | 2023-12-04 10:09AM EST | 17.50 | 1.60 | 1.60 | 1.75 | 0.00 | - | 15 | 93 | 91.60% |
| TRUP240517P00020000 | 2023-11-28 9:40AM EST | 20.00 | 2.40 | 2.30 | 2.45 | 0.00 | - | 20 | 127 | 87.65% |
| TRUP240517P00022500 | 2023-12-01 3:21PM EST | 22.50 | 3.00 | 3.10 | 3.30 | 0.00 | - | 3 | 83 | 83.55% |
| TRUP240517P00025000 | 2023-12-04 3:29PM EST | 25.00 | 3.90 | 4.20 | 4.40 | 0.00 | - | 11 | 51 | 81.64% |
| TRUP240517P00027500 | 2023-12-05 12:44PM EST | 27.50 | 5.56 | 5.40 | 5.70 | 0.00 | - | 5 | 53 | 79.57% |
| TRUP240517P00030000 | 2023-12-01 10:23AM EST | 30.00 | 7.10 | 6.80 | 7.10 | 0.00 | - | 1 | 133 | 77.51% |
| TRUP240517P00032500 | 2023-11-17 2:10PM EST | 32.50 | 10.13 | 8.10 | 8.60 | 0.00 | - | 10 | 13 | 73.58% |
| TRUP240517P00037500 | 2023-12-05 12:38PM EST | 37.50 | 12.00 | 11.90 | 12.20 | 0.00 | - | 8 | 9 | 72.58% |
© 2023 Yahoo. All rights reserved.