Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP231020C00022500 | 2023-09-21 9:39AM EDT | 22.50 | 6.20 | 5.20 | 5.40 | 0.00 | - | 10 | 20 | 81.15% |
| TRUP231020C00025000 | 2023-09-21 2:00PM EDT | 25.00 | 3.20 | 3.30 | 3.80 | 0.00 | - | 10 | 14 | 79.88% |
| TRUP231020C00027500 | 2023-09-22 3:57PM EDT | 27.50 | 1.99 | 1.90 | 2.00 | +0.48 | +31.79% | 4 | 65 | 69.82% |
| TRUP231020C00030000 | 2023-09-22 3:57PM EDT | 30.00 | 0.99 | 0.95 | 1.05 | +0.23 | +30.26% | 206 | 216 | 67.19% |
| TRUP231020C00032500 | 2023-09-22 1:19PM EDT | 32.50 | 0.46 | 0.45 | 0.55 | +0.10 | +27.78% | 21 | 150 | 67.38% |
| TRUP231020C00035000 | 2023-09-22 12:36PM EDT | 35.00 | 0.23 | 0.20 | 0.30 | +0.08 | +53.33% | 6 | 564 | 68.65% |
| TRUP231020C00037500 | 2023-09-21 1:10PM EDT | 37.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 5 | 59 | 70.12% |
| TRUP231020C00040000 | 2023-09-22 10:29AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 30 | 17 | 77.34% |
| TRUP231020C00042500 | 2023-09-05 10:09AM EDT | 42.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 96.29% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP231020P00015000 | 2023-09-19 12:14PM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 134.77% |
| TRUP231020P00017500 | 2023-09-21 12:58PM EDT | 17.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 63 | 101.17% |
| TRUP231020P00020000 | 2023-09-22 3:16PM EDT | 20.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 139 | 515 | 83.01% |
| TRUP231020P00022500 | 2023-09-22 2:09PM EDT | 22.50 | 0.57 | 0.40 | 0.60 | -0.13 | -18.57% | 26 | 693 | 74.71% |
| TRUP231020P00025000 | 2023-09-22 3:17PM EDT | 25.00 | 1.14 | 1.05 | 1.20 | -0.31 | -21.38% | 370 | 456 | 70.61% |
| TRUP231020P00027500 | 2023-09-22 3:32PM EDT | 27.50 | 1.95 | 2.00 | 2.25 | -0.88 | -31.10% | 19 | 609 | 64.99% |
| TRUP231020P00030000 | 2023-09-22 3:30PM EDT | 30.00 | 3.80 | 3.60 | 3.80 | -0.89 | -18.98% | 94 | 256 | 62.79% |
| TRUP231020P00032500 | 2023-09-22 1:40PM EDT | 32.50 | 5.70 | 5.60 | 6.00 | -0.92 | -13.90% | 160 | 220 | 66.50% |
| TRUP231020P00035000 | 2023-09-22 2:14PM EDT | 35.00 | 8.00 | 7.80 | 8.10 | +1.30 | +19.40% | 23 | 47 | 58.79% |
| TRUP231020P00037500 | 2023-08-30 3:06PM EDT | 37.50 | 8.20 | 10.20 | 10.50 | 0.00 | - | - | 7 | 55.08% |
| TRUP231020P00040000 | 2023-09-07 10:33AM EDT | 40.00 | 11.05 | 12.60 | 13.00 | 0.00 | - | 5 | 10 | 86.72% |
© 2023 Yahoo. All rights reserved.
