Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

19.85

-3.93

(-16.53%)

At close: 04:00PM EDT

20.00

+0.15

(+0.76%)

After hours:

07:56PM EDT

In the money

Show:ListStraddle

Callsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TRUP240517C00012500	2024-04-16 11:38AM EDT	12.50	9.93	6.80	9.20	0.00	-	36	43	243.36%
TRUP240517C00015000	2024-04-26 1:40PM EDT	15.00	8.90	4.40	5.40	0.00	-	1	14	83.59%
TRUP240517C00017500	2024-04-12 2:10PM EDT	17.50	6.84	1.30	4.60	0.00	-	1	19	102.34%
TRUP240517C00020000	2024-05-03 3:59PM EDT	20.00	0.97	0.95	1.10	-3.43	-77.95%	140	278	70.61%
TRUP240517C00022500	2024-05-03 3:24PM EDT	22.50	0.30	0.25	0.35	-2.70	-90.00%	403	328	71.48%
TRUP240517C00025000	2024-05-03 2:56PM EDT	25.00	0.10	0.05	0.10	-1.70	-94.44%	243	395	73.83%
TRUP240517C00027500	2024-05-03 2:19PM EDT	27.50	0.05	0.00	0.10	-0.97	-95.10%	179	1,637	89.45%
TRUP240517C00030000	2024-05-03 2:49PM EDT	30.00	0.03	0.00	0.20	-0.47	-94.00%	37	902	122.27%
TRUP240517C00032500	2024-05-03 3:37PM EDT	32.50	0.05	0.00	0.75	-0.23	-82.14%	150	767	186.52%
TRUP240517C00035000	2024-05-03 9:30AM EDT	35.00	0.05	0.00	0.05	-0.10	-66.67%	5	497	126.56%
TRUP240517C00037500	2024-05-01 3:24PM EDT	37.50	0.15	0.00	1.95	0.00	-	10	224	288.09%
TRUP240517C00040000	2024-05-03 11:17AM EDT	40.00	0.05	0.00	1.00	-0.05	-50.00%	4	3,362	254.88%
TRUP240517C00042500	2024-04-01 9:36AM EDT	42.50	0.30	0.00	0.75	0.00	-	2	143	252.34%
TRUP240517C00045000	2024-05-02 9:30AM EDT	45.00	0.05	0.00	0.35	0.00	-	2	515	228.91%
TRUP240517C00047500	2024-05-02 9:30AM EDT	47.50	0.05	0.00	0.75	0.00	-	2	322	277.73%
TRUP240517C00050000	2024-03-01 10:50AM EDT	50.00	0.40	0.00	0.25	0.00	-	4	223	237.11%

Putsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TRUP240517P00012500	2024-05-03 1:46PM EDT	12.50	0.03	0.00	0.10	-0.02	-40.00%	55	256	128.13%
TRUP240517P00015000	2024-05-03 3:01PM EDT	15.00	0.08	0.00	0.10	-0.07	-46.67%	354	613	83.59%
TRUP240517P00017500	2024-05-03 3:01PM EDT	17.50	0.30	0.30	0.40	-0.08	-21.05%	142	342	80.27%
TRUP240517P00020000	2024-05-03 3:56PM EDT	20.00	1.25	1.20	1.30	+0.40	+47.06%	295	4,088	75.39%
TRUP240517P00022500	2024-05-03 3:24PM EDT	22.50	3.00	2.45	3.30	+1.32	+78.57%	234	1,396	64.45%
TRUP240517P00025000	2024-05-03 3:48PM EDT	25.00	5.00	3.80	5.40	+2.05	+69.49%	260	672	99.41%
TRUP240517P00027500	2024-05-03 3:30PM EDT	27.50	8.00	7.50	9.80	+3.50	+77.78%	27	4,215	197.85%
TRUP240517P00030000	2024-05-03 3:31PM EDT	30.00	10.00	9.00	10.70	+3.30	+49.25%	18	544	184.57%
TRUP240517P00032500	2024-05-03 10:10AM EDT	32.50	11.20	12.50	15.00	+3.63	+47.95%	2	56	258.20%
TRUP240517P00035000	2024-05-03 3:00PM EDT	35.00	15.00	13.40	16.30	+3.96	+35.87%	12	99	284.18%
TRUP240517P00037500	2024-05-02 3:07PM EDT	37.50	13.30	17.40	19.50	0.00	-	1	27	271.48%
TRUP240517P00040000	2024-02-09 10:41AM EDT	40.00	11.58	11.50	12.10	0.00	-	10	11	0.00%
TRUP240517P00042500	2023-12-19 12:26PM EDT	42.50	12.90	15.60	16.50	0.00	-	11	13	0.00%
TRUP240517P00045000	2024-02-01 1:47PM EDT	45.00	17.86	17.90	20.10	0.00	-	-	1	0.00%
TRUP240517P00047500	2024-02-12 10:44AM EDT	47.50	16.71	17.70	18.50	0.00	-	-	1	0.00%
TRUP240517P00050000	2024-04-15 10:32AM EDT	50.00	27.50	29.00	32.50	0.00	-	10	1	321.09%