Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP260116C00012500 | 2024-04-03 10:04AM EDT | 12.50 | 16.00 | 13.60 | 14.50 | 0.00 | - | 1 | 25 | 75.20% |
| TRUP260116C00020000 | 2024-03-28 3:55PM EDT | 20.00 | 13.30 | 10.00 | 11.70 | 0.00 | - | 5 | 38 | 78.19% |
| TRUP260116C00025000 | 2024-02-20 11:09AM EDT | 25.00 | 9.80 | 8.60 | 11.00 | 0.00 | - | - | 10 | 83.51% |
| TRUP260116C00027500 | 2024-02-16 1:12PM EDT | 27.50 | 10.90 | 8.10 | 10.90 | 0.00 | - | 1 | 1 | 86.69% |
| TRUP260116C00030000 | 2024-03-04 1:44PM EDT | 30.00 | 10.91 | 7.00 | 9.60 | 0.00 | - | 1 | 6 | 81.52% |
| TRUP260116C00032500 | 2024-04-23 3:40PM EDT | 32.50 | 5.90 | 6.00 | 6.50 | 0.00 | - | 10 | 13 | 69.40% |
| TRUP260116C00035000 | 2024-04-25 11:26AM EDT | 35.00 | 5.20 | 5.50 | 5.90 | 0.00 | - | 3 | 15 | 69.10% |
| TRUP260116C00040000 | 2024-02-22 12:20PM EDT | 40.00 | 5.35 | 3.90 | 7.50 | 0.00 | - | 10 | 27 | 76.00% |
| TRUP260116C00042500 | 2024-01-05 4:04PM EDT | 42.50 | 7.45 | 4.60 | 6.90 | 0.00 | - | 15 | 26 | 79.37% |
| TRUP260116C00047500 | 2024-01-23 2:51PM EDT | 47.50 | 6.50 | 3.60 | 4.70 | 0.00 | - | 75 | 85 | 71.78% |
| TRUP260116C00050000 | 2024-02-28 4:43PM EDT | 50.00 | 5.60 | 2.85 | 7.40 | 0.00 | - | 1 | 2 | 81.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP260116P00012500 | 2024-04-05 12:26PM EDT | 12.50 | 2.70 | 2.60 | 2.95 | 0.00 | - | 3 | 27 | 80.54% |
| TRUP260116P00015000 | 2024-04-26 11:07AM EDT | 15.00 | 3.80 | 3.50 | 3.90 | -0.14 | -3.55% | 1 | 9 | 76.44% |
| TRUP260116P00017500 | 2024-04-23 11:10AM EDT | 17.50 | 5.38 | 4.60 | 5.10 | 0.00 | - | 1 | 3 | 74.17% |
| TRUP260116P00020000 | 2024-04-23 3:31PM EDT | 20.00 | 6.39 | 5.90 | 6.30 | 0.00 | - | 1 | 6 | 71.92% |
| TRUP260116P00025000 | 2024-03-19 12:57PM EDT | 25.00 | 8.60 | 8.80 | 11.10 | 0.00 | - | 1 | 28 | 77.03% |
| TRUP260116P00030000 | 2023-10-25 12:45PM EDT | 30.00 | 13.40 | 10.10 | 14.40 | 0.00 | - | - | 0 | 65.77% |
| TRUP260116P00032500 | 2024-01-03 10:50AM EDT | 32.50 | 13.21 | 12.80 | 14.10 | 0.00 | - | 10 | 10 | 60.08% |
| TRUP260116P00035000 | 2024-01-30 10:30AM EDT | 35.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRUP260116P00037500 | 2024-04-24 1:05PM EDT | 37.50 | 17.75 | 17.20 | 17.80 | 0.00 | - | 20 | 25 | 60.23% |
| TRUP260116P00040000 | 2024-02-22 1:57PM EDT | 40.00 | 20.00 | 16.80 | 21.40 | 0.00 | - | 7 | 7 | 56.13% |
| TRUP260116P00042500 | 2024-04-25 9:32AM EDT | 42.50 | 22.12 | 21.20 | 21.80 | 0.00 | - | 17 | 40 | 58.18% |
| TRUP260116P00045000 | 2024-04-25 2:18PM EDT | 45.00 | 24.17 | 23.30 | 24.00 | 0.00 | - | 2 | 59 | 57.81% |
| TRUP260116P00050000 | 2024-04-25 12:33PM EDT | 50.00 | 28.36 | 27.60 | 28.20 | 0.00 | - | 15 | 44 | 55.54% |
© 2024 Yahoo. All rights reserved.