Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP221021C00035000 | 2022-09-08 12:22PM EDT | 35.00 | 37.30 | 24.20 | 24.70 | 0.00 | - | - | 7 | 104.49% |
| TRUP221021C00055000 | 2022-09-22 2:57PM EDT | 55.00 | 6.30 | 7.40 | 7.80 | +6.30 | - | - | 13 | 83.67% |
| TRUP221021C00060000 | 2022-09-23 3:56PM EDT | 60.00 | 4.70 | 4.70 | 4.90 | +0.71 | +17.79% | 24 | 31 | 79.69% |
| TRUP221021C00065000 | 2022-09-23 12:16PM EDT | 65.00 | 2.45 | 2.35 | 3.10 | -0.05 | -2.00% | 6 | 37 | 75.49% |
| TRUP221021C00070000 | 2022-09-23 12:34PM EDT | 70.00 | 1.40 | 1.60 | 1.80 | -0.20 | -12.50% | 4 | 120 | 78.22% |
| TRUP221021C00075000 | 2022-09-22 3:41PM EDT | 75.00 | 0.87 | 0.85 | 1.05 | 0.00 | - | 84 | 78 | 77.93% |
| TRUP221021C00080000 | 2022-09-22 3:41PM EDT | 80.00 | 0.53 | 0.50 | 0.65 | 0.00 | - | 165 | 561 | 79.98% |
| TRUP221021C00085000 | 2022-09-23 11:21AM EDT | 85.00 | 0.32 | 0.25 | 0.40 | -0.03 | -8.57% | 2 | 17 | 80.57% |
| TRUP221021C00090000 | 2022-09-22 10:43AM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 50 | 118 | 92.77% |
| TRUP221021C00095000 | 2022-09-20 2:52PM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 101.76% |
| TRUP221021C00100000 | 2022-09-22 3:38PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | +0.20 | - | - | 1 | 110.16% |
| TRUP221021C00105000 | 2022-08-26 3:29PM EDT | 105.00 | 0.82 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 103.71% |
| TRUP221021C00110000 | 2022-08-25 10:48AM EDT | 110.00 | 1.25 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 114.84% |
| TRUP221021C00115000 | 2022-09-22 2:41PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | - | 20 | 114.26% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP221021P00035000 | 2022-09-15 3:02PM EDT | 35.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 123.24% |
| TRUP221021P00040000 | 2022-09-22 1:44PM EDT | 40.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 4 | 102.15% |
| TRUP221021P00045000 | 2022-09-23 3:51PM EDT | 45.00 | 0.95 | 0.90 | 1.05 | -0.05 | -5.00% | 10 | 28 | 95.12% |
| TRUP221021P00050000 | 2022-09-22 2:24PM EDT | 50.00 | 2.15 | 1.70 | 1.90 | 0.00 | - | 31 | 3,265 | 87.65% |
| TRUP221021P00055000 | 2022-09-22 3:08PM EDT | 55.00 | 3.92 | 3.10 | 3.40 | 0.00 | - | 530 | 226 | 82.64% |
| TRUP221021P00060000 | 2022-09-23 3:56PM EDT | 60.00 | 5.50 | 5.30 | 5.50 | -0.97 | -14.99% | 18 | 815 | 77.98% |
| TRUP221021P00065000 | 2022-09-22 11:55AM EDT | 65.00 | 7.50 | 7.60 | 8.80 | 0.00 | - | 11 | 91 | 71.58% |
| TRUP221021P00070000 | 2022-09-22 2:36PM EDT | 70.00 | 13.44 | 11.60 | 12.50 | 0.00 | - | 503 | 145 | 71.00% |
| TRUP221021P00075000 | 2022-08-23 12:35PM EDT | 75.00 | 10.30 | 17.20 | 18.40 | 0.00 | - | 4 | 4 | 103.15% |
| TRUP221021P00080000 | 2022-08-18 9:35AM EDT | 80.00 | 13.93 | 15.20 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| TRUP221021P00100000 | 2022-09-14 10:49AM EDT | 100.00 | 34.70 | 39.40 | 42.70 | 0.00 | - | 1 | 3 | 108.20% |
© 2022 Yahoo. All rights reserved.
