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
TRUP230616C000150002023-05-19 1:03PM EDT15.007.354.107.700.00-4052127.93%
TRUP230616C000175002023-05-25 9:33AM EDT17.504.562.705.400.00-2037126.76%
TRUP230616C000200002023-05-26 1:31PM EDT20.002.202.052.30-0.05-2.22%313,355101.47%
TRUP230616C000225002023-05-26 11:23AM EDT22.501.150.951.200.00-454295.41%
TRUP230616C000250002023-05-26 3:10PM EDT25.000.500.450.55-0.12-19.35%1252,16994.24%
TRUP230616C000300002023-05-23 12:57PM EDT30.000.230.100.150.00-6148699.80%
TRUP230616C000350002023-05-26 10:53AM EDT35.000.200.000.25-0.05-20.00%12101129.30%
TRUP230616C000400002023-05-26 1:31PM EDT40.000.100.000.20+0.03+42.86%3158148.05%
TRUP230616C000450002023-05-22 1:05PM EDT45.000.050.000.200.00-1734167.97%
TRUP230616C000500002023-05-22 2:53PM EDT50.000.050.000.100.00-126167.97%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP230616P000100002023-05-26 3:57PM EDT10.000.100.050.10+0.05+100.00%103167167.97%
TRUP230616P000125002023-05-26 12:42PM EDT12.500.100.100.15-0.05-33.33%522,483134.77%
TRUP230616P000150002023-05-26 2:49PM EDT15.000.370.350.40+0.02+5.71%936,295125.20%
TRUP230616P000175002023-05-26 2:32PM EDT17.500.800.750.95-0.05-5.88%193,274113.48%
TRUP230616P000200002023-05-26 3:59PM EDT20.001.661.601.75+0.01+0.61%11616,813101.47%
TRUP230616P000225002023-05-26 1:03PM EDT22.503.003.003.20+0.05+1.69%172,73896.78%
TRUP230616P000250002023-05-26 3:42PM EDT25.004.854.706.00+0.05+1.04%3703117.29%
TRUP230616P000300002023-05-26 9:38AM EDT30.0010.007.9010.00+0.70+7.53%2651141.02%
TRUP230616P000350002023-05-22 1:30PM EDT35.0011.5314.0015.500.00-156148.83%
TRUP230616P000400002023-05-18 10:51AM EDT40.0019.5219.0020.000.00-3050.00%
TRUP230616P000500002023-04-24 9:57AM EDT50.0016.6028.6029.300.00-100.00%