UK markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
30.24-2.58 (-7.86%)
At close: 04:00PM EDT
30.69 +0.45 (+1.49%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP240621C000150002024-05-01 3:31PM EDT15.009.3013.5017.300.00--0133.59%
TRUP240621C000175002024-05-06 3:48PM EDT17.505.1011.1014.700.00-11107.62%
TRUP240621C000200002024-05-16 10:54AM EDT20.0011.8010.2010.900.00-34199.22%
TRUP240621C000225002024-05-16 11:21AM EDT22.509.958.1010.300.00-141132.52%
TRUP240621C000250002024-05-16 11:55AM EDT25.008.496.106.500.00-1223787.70%
TRUP240621C000275002024-05-17 3:21PM EDT27.504.504.405.50-3.00-40.00%1725795.90%
TRUP240621C000300002024-05-17 3:56PM EDT30.003.303.103.40-2.20-40.00%2372784.33%
TRUP240621C000325002024-05-17 3:33PM EDT32.502.282.252.75-1.72-43.00%3366691.02%
TRUP240621C000350002024-05-17 3:38PM EDT35.001.601.502.60-1.70-51.52%881,17499.46%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP240621P000125002024-05-17 10:13AM EDT12.500.050.000.150.00-4559143.75%
TRUP240621P000150002024-05-17 1:13PM EDT15.000.050.000.250.00-20478127.34%
TRUP240621P000175002024-05-17 1:49PM EDT17.500.200.100.30+0.13+185.71%11617112.89%
TRUP240621P000200002024-05-17 1:49PM EDT20.000.300.250.45+0.08+36.36%12313102.54%
TRUP240621P000225002024-05-17 1:59PM EDT22.500.500.500.600.00-4631690.82%
TRUP240621P000250002024-05-17 3:48PM EDT25.001.061.001.10+0.16+17.78%2739087.30%
TRUP240621P000275002024-05-17 3:59PM EDT27.501.851.752.05+0.25+15.62%2914786.62%
TRUP240621P000300002024-05-17 3:55PM EDT30.003.162.753.30+0.66+26.40%4224584.72%
TRUP240621P000325002024-05-16 3:57PM EDT32.503.703.704.10-2.95-44.36%806567.68%
TRUP240621P000350002024-05-17 1:42PM EDT35.005.955.708.30+0.55+10.19%48174104.83%