TRUP - Trupanion, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP230616C00015000 | 2023-05-31 1:10PM EDT | 15.00 | 7.00 | 6.10 | 7.10 | 0.00 | - | 2 | 57 | 181.25% |
| TRUP230616C00017500 | 2023-05-31 1:12PM EDT | 17.50 | 4.80 | 4.10 | 4.40 | 0.00 | - | 50 | 87 | 137.11% |
| TRUP230616C00020000 | 2023-06-06 10:43AM EDT | 20.00 | 2.24 | 2.10 | 2.35 | -0.66 | -22.76% | 1 | 13,468 | 110.16% |
| TRUP230616C00022500 | 2023-06-06 12:48PM EDT | 22.50 | 1.05 | 0.85 | 1.00 | -0.18 | -14.63% | 25 | 863 | 100.78% |
| TRUP230616C00025000 | 2023-06-06 11:21AM EDT | 25.00 | 0.44 | 0.30 | 0.40 | -0.06 | -12.00% | 31 | 2,107 | 101.76% |
| TRUP230616C00030000 | 2023-06-02 2:31PM EDT | 30.00 | 0.12 | 0.00 | 0.15 | -0.07 | -36.84% | 10 | 463 | 117.19% |
| TRUP230616C00035000 | 2023-06-05 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 218.16% |
| TRUP230616C00040000 | 2023-05-31 1:05PM EDT | 40.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 10 | 158 | 198.44% |
| TRUP230616C00045000 | 2023-05-22 1:05PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 34 | 290.63% |
| TRUP230616C00050000 | 2023-05-22 2:53PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 228.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP230616P00010000 | 2023-06-05 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 522 | 209.38% |
| TRUP230616P00012500 | 2023-06-06 3:58PM EDT | 12.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 96 | 2,706 | 181.25% |
| TRUP230616P00015000 | 2023-06-06 3:58PM EDT | 15.00 | 0.20 | 0.25 | 0.30 | +0.07 | +53.85% | 343 | 6,417 | 173.44% |
| TRUP230616P00017500 | 2023-06-06 3:57PM EDT | 17.50 | 0.46 | 0.40 | 0.50 | +0.06 | +15.00% | 58 | 4,259 | 134.77% |
| TRUP230616P00020000 | 2023-06-06 3:58PM EDT | 20.00 | 1.00 | 0.95 | 1.00 | +0.10 | +11.11% | 1,982 | 17,420 | 112.50% |
| TRUP230616P00022500 | 2023-06-06 3:53PM EDT | 22.50 | 2.20 | 2.10 | 2.20 | +0.35 | +18.92% | 68 | 2,905 | 101.17% |
| TRUP230616P00025000 | 2023-06-06 3:49PM EDT | 25.00 | 4.15 | 3.90 | 4.20 | +0.63 | +17.90% | 20 | 706 | 99.61% |
| TRUP230616P00030000 | 2023-06-06 3:11PM EDT | 30.00 | 8.69 | 8.60 | 9.00 | +0.69 | +8.62% | 28 | 653 | 118.75% |
| TRUP230616P00035000 | 2023-05-22 1:30PM EDT | 35.00 | 11.53 | 13.40 | 14.30 | 0.00 | - | 1 | 30 | 173.44% |
| TRUP230616P00040000 | 2023-05-18 10:51AM EDT | 40.00 | 19.52 | 18.50 | 19.20 | 0.00 | - | 3 | 0 | 207.81% |
| TRUP230616P00050000 | 2023-04-24 9:57AM EDT | 50.00 | 16.60 | 28.60 | 29.30 | 0.00 | - | 1 | 0 | 289.84% |
© 2023 Yahoo. All rights reserved.