UK markets open in 2 hours 30 minutes
NIKKEI 225
30,484.88+161.54(+0.53%)HANG SENG
24,765.45+97.60(+0.40%)CRUDE OIL
72.42-0.19(-0.26%)GOLD FUTURES
1,759.20+2.50(+0.14%)DOW
34,751.32-63.07(-0.18%)BTC-GBP
34,741.90-370.22(-1.05%)
Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
81.65-1.44 (-1.73%)
At close: 4:00PM EDT
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP210917C00075000 | 2021-08-25 5:31PM EDT | 75.00 | 34.00 | 5.70 | 8.70 | 0.00 | - | - | 2 | 161.91% |
| TRUP210917C00080000 | 2021-09-14 9:53AM EDT | 80.00 | 7.10 | 2.05 | 2.75 | 0.00 | - | 1 | 0 | 84.47% |
| TRUP210917C00085000 | 2021-09-14 1:12PM EDT | 85.00 | 2.00 | 0.10 | 4.70 | 0.00 | - | 10 | 82 | 221.09% |
| TRUP210917C00090000 | 2021-09-14 11:40AM EDT | 90.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 2 | 69 | 150.39% |
| TRUP210917C00095000 | 2021-09-14 3:25PM EDT | 95.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 191.02% |
| TRUP210917C00100000 | 2021-09-13 10:34AM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 47 | 458.79% |
| TRUP210917C00105000 | 2021-09-15 12:19PM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 213 | 282.81% |
| TRUP210917C00110000 | 2021-09-01 1:29PM EDT | 110.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 574.71% |
| TRUP210917C00115000 | 2021-09-13 12:15PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 680 | 259.38% |
| TRUP210917C00120000 | 2021-09-09 10:55AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 287.50% |
| TRUP210917C00125000 | 2021-09-03 10:05AM EDT | 125.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 716.99% |
| TRUP210917C00130000 | 2021-08-25 5:31PM EDT | 130.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 758.40% |
| TRUP210917C00135000 | 2021-08-25 5:31PM EDT | 135.00 | 2.73 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 797.46% |
| TRUP210917C00140000 | 2021-08-24 11:57AM EDT | 140.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 834.38% |
| TRUP210917C00145000 | 2021-08-25 5:31PM EDT | 145.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 869.34% |
| TRUP210917C00150000 | 2021-08-25 5:31PM EDT | 150.00 | 1.80 | 0.00 | 2.00 | 0.00 | - | - | 3 | 731.64% |
| TRUP210917C00155000 | 2021-08-25 5:31PM EDT | 155.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 934.57% |
| TRUP210917C00160000 | 2021-08-25 5:31PM EDT | 160.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 964.84% |
| TRUP210917C00165000 | 2021-08-25 5:31PM EDT | 165.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 1,004.49% |
| TRUP210917C00170000 | 2021-08-25 5:31PM EDT | 170.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 1,021.88% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP210917P00055000 | 2021-08-20 10:35AM EDT | 55.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 781.05% |
| TRUP210917P00060000 | 2021-09-08 9:32AM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 77 | 285.94% |
| TRUP210917P00065000 | 2021-08-25 3:00PM EDT | 65.00 | 2.22 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 537.11% |
| TRUP210917P00070000 | 2021-09-07 11:50AM EDT | 70.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 195.70% |
| TRUP210917P00075000 | 2021-09-16 2:16PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 27 | 34 | 96.48% |
| TRUP210917P00080000 | 2021-09-16 3:23PM EDT | 80.00 | 0.77 | 0.45 | 3.90 | -0.03 | -3.75% | 3 | 72 | 173.44% |
| TRUP210917P00085000 | 2021-09-16 3:23PM EDT | 85.00 | 2.77 | 2.15 | 4.90 | -0.45 | -13.98% | 10 | 499 | 66.21% |
| TRUP210917P00090000 | 2021-09-16 2:56PM EDT | 90.00 | 7.28 | 8.00 | 9.80 | -0.51 | -6.55% | 2 | 700 | 172.07% |
| TRUP210917P00095000 | 2021-09-15 1:43PM EDT | 95.00 | 14.00 | 11.20 | 15.20 | 0.00 | - | 1 | 23 | 350.39% |
| TRUP210917P00100000 | 2021-09-09 2:01PM EDT | 100.00 | 9.00 | 16.20 | 19.80 | 0.00 | - | 12 | 13 | 381.05% |
| TRUP210917P00105000 | 2021-09-15 10:12AM EDT | 105.00 | 23.70 | 21.10 | 25.40 | 0.00 | - | 1 | 149 | 490.63% |
| TRUP210917P00110000 | 2021-09-13 11:59AM EDT | 110.00 | 23.95 | 26.20 | 30.20 | 0.00 | - | 2 | 23 | 526.76% |
| TRUP210917P00115000 | 2021-09-14 12:30PM EDT | 115.00 | 28.50 | 30.90 | 33.50 | 0.00 | - | 641 | 575 | 330.47% |
| TRUP210917P00120000 | 2021-08-25 5:31PM EDT | 120.00 | 17.40 | 36.00 | 40.40 | 0.00 | - | 2 | 2 | 640.63% |
© 2021 Verizon Media. All rights reserved.
