Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP250117C00015000 | 2024-02-22 4:06PM EDT | 15.00 | 11.45 | 11.50 | 13.50 | 0.00 | - | 1 | 8 | 111.57% |
| TRUP250117C00017500 | 2023-12-14 11:46AM EDT | 17.50 | 19.90 | 13.50 | 14.40 | 0.00 | - | 1 | 3 | 158.06% |
| TRUP250117C00020000 | 2024-04-19 1:42PM EDT | 20.00 | 6.65 | 7.60 | 8.00 | 0.00 | - | 50 | 57 | 74.73% |
| TRUP250117C00022500 | 2024-03-08 1:01PM EDT | 22.50 | 11.50 | 6.40 | 9.60 | 0.00 | - | 1 | 2 | 92.77% |
| TRUP250117C00025000 | 2024-04-23 12:00PM EDT | 25.00 | 5.10 | 5.30 | 5.70 | 0.00 | - | 1 | 79 | 72.14% |
| TRUP250117C00027500 | 2024-03-28 3:17PM EDT | 27.50 | 7.00 | 4.50 | 4.90 | 0.00 | - | 146 | 128 | 72.41% |
| TRUP250117C00030000 | 2024-04-12 10:29AM EDT | 30.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 1 | 77 | 71.09% |
| TRUP250117C00032500 | 2024-02-21 11:58AM EDT | 32.50 | 3.75 | 3.70 | 4.70 | 0.00 | - | 3 | 14 | 81.96% |
| TRUP250117C00035000 | 2024-04-26 3:31PM EDT | 35.00 | 2.60 | 2.60 | 2.80 | -8.10 | -75.70% | 3 | 2,008 | 69.43% |
| TRUP250117C00037500 | 2024-02-23 11:56AM EDT | 37.50 | 2.80 | 2.75 | 3.40 | 0.00 | - | 2 | 3 | 79.69% |
| TRUP250117C00040000 | 2024-04-25 3:12PM EDT | 40.00 | 1.75 | 1.85 | 2.00 | 0.00 | - | 1 | 203 | 69.07% |
| TRUP250117C00042500 | 2024-02-20 1:51PM EDT | 42.50 | 2.90 | 2.00 | 2.70 | 0.00 | - | 200 | 230 | 79.32% |
| TRUP250117C00045000 | 2024-03-25 12:21PM EDT | 45.00 | 2.00 | 1.25 | 1.45 | 0.00 | - | 2 | 155 | 68.24% |
| TRUP250117C00047500 | 2024-04-18 10:59AM EDT | 47.50 | 1.00 | 1.05 | 2.10 | 0.00 | - | 1 | 11 | 75.37% |
| TRUP250117C00050000 | 2024-03-15 10:59AM EDT | 50.00 | 2.10 | 0.80 | 1.05 | 0.00 | - | 2 | 47 | 67.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP250117P00012500 | 2024-04-24 3:56PM EDT | 12.50 | 1.25 | 1.20 | 1.30 | 0.00 | - | 4 | 174 | 86.47% |
| TRUP250117P00015000 | 2024-03-15 1:53PM EDT | 15.00 | 1.90 | 2.05 | 2.20 | 0.00 | - | 4 | 174 | 86.67% |
| TRUP250117P00017500 | 2024-04-16 1:50PM EDT | 17.50 | 3.20 | 2.45 | 2.90 | 0.00 | - | 8 | 20 | 77.61% |
| TRUP250117P00020000 | 2024-04-25 9:54AM EDT | 20.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 8 | 1,073 | 77.27% |
| TRUP250117P00022500 | 2024-04-04 10:49AM EDT | 22.50 | 4.50 | 4.90 | 5.20 | 0.00 | - | 11 | 86 | 74.78% |
| TRUP250117P00025000 | 2024-04-19 1:07PM EDT | 25.00 | 7.20 | 6.30 | 6.60 | 0.00 | - | 2 | 57 | 73.05% |
| TRUP250117P00027500 | 2024-04-24 2:00PM EDT | 27.50 | 8.09 | 7.80 | 8.10 | 0.00 | - | 3 | 206 | 70.85% |
| TRUP250117P00030000 | 2024-04-03 10:13AM EDT | 30.00 | 9.05 | 9.50 | 9.80 | 0.00 | - | 1 | 114 | 69.53% |
| TRUP250117P00032500 | 2023-12-21 3:03PM EDT | 32.50 | 9.60 | 10.40 | 11.50 | 0.00 | - | 2 | 10 | 61.72% |
| TRUP250117P00035000 | 2024-03-28 3:26PM EDT | 35.00 | 11.70 | 13.30 | 13.60 | 0.00 | - | 2 | 1,941 | 67.80% |
| TRUP250117P00040000 | 2024-02-12 10:51AM EDT | 40.00 | 13.57 | 13.60 | 14.60 | 0.00 | - | 1 | 17 | 0.00% |
| TRUP250117P00045000 | 2024-02-21 4:56PM EDT | 45.00 | 22.61 | 20.10 | 22.20 | 0.00 | - | 2 | 9 | 67.80% |
| TRUP250117P00050000 | 2024-03-28 12:20PM EDT | 50.00 | 24.00 | 26.30 | 27.10 | 0.00 | - | 11 | 11 | 64.99% |
© 2024 Yahoo. All rights reserved.