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 | 2023-05-19 1:03PM EDT | 15.00 | 7.35 | 4.10 | 7.70 | 0.00 | - | 40 | 52 | 127.93% |
| TRUP230616C00017500 | 2023-05-25 9:33AM EDT | 17.50 | 4.56 | 2.70 | 5.40 | 0.00 | - | 20 | 37 | 126.76% |
| TRUP230616C00020000 | 2023-05-26 1:31PM EDT | 20.00 | 2.20 | 2.05 | 2.30 | -0.05 | -2.22% | 3 | 13,355 | 101.47% |
| TRUP230616C00022500 | 2023-05-26 11:23AM EDT | 22.50 | 1.15 | 0.95 | 1.20 | 0.00 | - | 4 | 542 | 95.41% |
| TRUP230616C00025000 | 2023-05-26 3:10PM EDT | 25.00 | 0.50 | 0.45 | 0.55 | -0.12 | -19.35% | 125 | 2,169 | 94.24% |
| TRUP230616C00030000 | 2023-05-23 12:57PM EDT | 30.00 | 0.23 | 0.10 | 0.15 | 0.00 | - | 61 | 486 | 99.80% |
| TRUP230616C00035000 | 2023-05-26 10:53AM EDT | 35.00 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 12 | 101 | 129.30% |
| TRUP230616C00040000 | 2023-05-26 1:31PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | +0.03 | +42.86% | 3 | 158 | 148.05% |
| TRUP230616C00045000 | 2023-05-22 1:05PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 34 | 167.97% |
| TRUP230616C00050000 | 2023-05-22 2:53PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 167.97% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP230616P00010000 | 2023-05-26 3:57PM EDT | 10.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 103 | 167 | 167.97% |
| TRUP230616P00012500 | 2023-05-26 12:42PM EDT | 12.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 52 | 2,483 | 134.77% |
| TRUP230616P00015000 | 2023-05-26 2:49PM EDT | 15.00 | 0.37 | 0.35 | 0.40 | +0.02 | +5.71% | 93 | 6,295 | 125.20% |
| TRUP230616P00017500 | 2023-05-26 2:32PM EDT | 17.50 | 0.80 | 0.75 | 0.95 | -0.05 | -5.88% | 19 | 3,274 | 113.48% |
| TRUP230616P00020000 | 2023-05-26 3:59PM EDT | 20.00 | 1.66 | 1.60 | 1.75 | +0.01 | +0.61% | 116 | 16,813 | 101.47% |
| TRUP230616P00022500 | 2023-05-26 1:03PM EDT | 22.50 | 3.00 | 3.00 | 3.20 | +0.05 | +1.69% | 17 | 2,738 | 96.78% |
| TRUP230616P00025000 | 2023-05-26 3:42PM EDT | 25.00 | 4.85 | 4.70 | 6.00 | +0.05 | +1.04% | 3 | 703 | 117.29% |
| TRUP230616P00030000 | 2023-05-26 9:38AM EDT | 30.00 | 10.00 | 7.90 | 10.00 | +0.70 | +7.53% | 2 | 651 | 141.02% |
| TRUP230616P00035000 | 2023-05-22 1:30PM EDT | 35.00 | 11.53 | 14.00 | 15.50 | 0.00 | - | 1 | 56 | 148.83% |
| TRUP230616P00040000 | 2023-05-18 10:51AM EDT | 40.00 | 19.52 | 19.00 | 20.00 | 0.00 | - | 3 | 0 | 50.00% |
| TRUP230616P00050000 | 2023-04-24 9:57AM EDT | 50.00 | 16.60 | 28.60 | 29.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.