TRUP - Trupanion, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP230616C000150002023-05-31 1:10PM EDT15.007.006.107.100.00-257181.25%
TRUP230616C000175002023-05-31 1:12PM EDT17.504.804.104.400.00-5087137.11%
TRUP230616C000200002023-06-06 10:43AM EDT20.002.242.102.35-0.66-22.76%113,468110.16%
TRUP230616C000225002023-06-06 12:48PM EDT22.501.050.851.00-0.18-14.63%25863100.78%
TRUP230616C000250002023-06-06 11:21AM EDT25.000.440.300.40-0.06-12.00%312,107101.76%
TRUP230616C000300002023-06-02 2:31PM EDT30.000.120.000.15-0.07-36.84%10463117.19%
TRUP230616C000350002023-06-05 9:30AM EDT35.000.050.000.750.00-1100218.16%
TRUP230616C000400002023-05-31 1:05PM EDT40.000.140.000.200.00-10158198.44%
TRUP230616C000450002023-05-22 1:05PM EDT45.000.050.000.750.00-1734290.63%
TRUP230616C000500002023-05-22 2:53PM EDT50.000.050.000.100.00-126228.13%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP230616P000100002023-06-05 3:59PM EDT10.000.010.000.050.00-51522209.38%
TRUP230616P000125002023-06-06 3:58PM EDT12.500.050.050.10-0.01-16.67%962,706181.25%
TRUP230616P000150002023-06-06 3:58PM EDT15.000.200.250.30+0.07+53.85%3436,417173.44%
TRUP230616P000175002023-06-06 3:57PM EDT17.500.460.400.50+0.06+15.00%584,259134.77%
TRUP230616P000200002023-06-06 3:58PM EDT20.001.000.951.00+0.10+11.11%1,98217,420112.50%
TRUP230616P000225002023-06-06 3:53PM EDT22.502.202.102.20+0.35+18.92%682,905101.17%
TRUP230616P000250002023-06-06 3:49PM EDT25.004.153.904.20+0.63+17.90%2070699.61%
TRUP230616P000300002023-06-06 3:11PM EDT30.008.698.609.00+0.69+8.62%28653118.75%
TRUP230616P000350002023-05-22 1:30PM EDT35.0011.5313.4014.300.00-130173.44%
TRUP230616P000400002023-05-18 10:51AM EDT40.0019.5218.5019.200.00-30207.81%
TRUP230616P000500002023-04-24 9:57AM EDT50.0016.6028.6029.300.00-10289.84%