UK Markets open in 3 hrs 42 mins
NIKKEI 225
27,721.80 +212.34 (+0.77%) HANG SENG
21,160.32 -500.15 (-2.31%) CRUDE OIL
73.52 +0.13 (+0.18%) GOLD FUTURES
1,889.20 +12.60 (+0.67%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,019.19 -433.77 (-2.23%)
Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP230217C00055000 | 2022-08-10 12:35PM EST | 55.00 | 22.50 | 27.00 | 29.90 | +4.40 | +24.31% | - | 4 | 554.93% |
| TRUP230217C00060000 | 2022-07-28 10:31AM EST | 60.00 | 16.60 | 23.80 | 25.00 | 0.00 | - | - | 7 | 497.95% |
| TRUP230217C00065000 | 2022-07-18 1:44PM EST | 65.00 | 13.69 | 20.20 | 22.90 | 0.00 | - | - | 1 | 471.29% |
| TRUP230217C00080000 | 2022-08-09 12:09PM EST | 80.00 | 8.00 | 12.80 | 14.90 | 0.00 | - | 4 | 4 | 399.80% |
| TRUP230217C00090000 | 2022-08-08 2:00PM EST | 90.00 | 7.00 | 10.00 | 11.30 | 0.00 | - | - | 10 | 381.18% |
| TRUP230217C00100000 | 2022-08-08 9:32AM EST | 100.00 | 5.54 | 7.20 | 8.40 | 0.00 | - | - | 5 | 359.23% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP230217P00040000 | 2022-08-10 2:13PM EST | 40.00 | 2.37 | 1.85 | 4.10 | -0.23 | -8.85% | - | 11 | 309.28% |
| TRUP230217P00045000 | 2022-08-04 2:05PM EST | 45.00 | 4.20 | 2.90 | 4.60 | 0.00 | - | - | 13 | 282.23% |
| TRUP230217P00050000 | 2022-07-29 8:36AM EST | 50.00 | 6.50 | 4.00 | 5.00 | 0.00 | - | - | 10 | 251.90% |
| TRUP230217P00060000 | 2022-08-11 9:02AM EST | 60.00 | 7.20 | 7.00 | 8.20 | -0.70 | -8.86% | 10 | 21 | 221.09% |
| TRUP230217P00065000 | 2022-08-05 8:53AM EST | 65.00 | 11.70 | 8.90 | 10.20 | 0.00 | - | - | 1 | 204.93% |
| TRUP230217P00070000 | 2022-08-10 2:18PM EST | 70.00 | 12.60 | 11.20 | 12.60 | -2.40 | -16.00% | 2 | 5 | 189.89% |
| TRUP230217P00075000 | 2022-08-08 9:58AM EST | 75.00 | 13.90 | 13.80 | 15.10 | 0.00 | - | - | 2 | 170.46% |
| TRUP230217P00080000 | 2022-08-11 10:05AM EST | 80.00 | 15.75 | 16.10 | 17.80 | -1.03 | -6.14% | 1 | 20 | 136.82% |
| TRUP230217P00100000 | 2022-08-01 1:50PM EST | 100.00 | 39.10 | 30.20 | 31.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
