Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517C00022500 | 2024-05-09 3:57PM EDT | 2024-05-17 | 3.20 | 2.80 | 4.30 | 0.00 | - | 1,402 | 1,472 | 95.70% |
| TRUP240621C00022500 | 2024-05-10 12:39PM EDT | 2024-06-21 | 4.40 | 4.00 | 6.10 | +1.55 | +54.39% | 9 | 42 | 96.24% |
| TRUP240816C00022500 | 2024-05-10 9:44AM EDT | 2024-08-16 | 5.46 | 5.30 | 5.80 | +1.06 | +24.09% | 3 | 30 | 73.97% |
| TRUP250117C00022500 | 2024-03-08 1:01PM EDT | 2025-01-17 | 11.50 | 6.40 | 9.60 | 0.00 | - | 1 | 2 | 79.10% |
| TRUP260116C00022500 | 2024-05-08 9:33AM EDT | 2026-01-16 | 9.77 | 8.10 | 13.00 | 0.00 | - | 1 | 3 | 73.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517P00022500 | 2024-05-10 2:21PM EDT | 2024-05-17 | 0.25 | 0.05 | 0.30 | -0.10 | -28.57% | 20 | 1,388 | 85.55% |
| TRUP240621P00022500 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.00 | 0.85 | 0.95 | -0.27 | -21.26% | 52 | 173 | 66.36% |
| TRUP240816P00022500 | 2024-05-10 11:57AM EDT | 2024-08-16 | 2.40 | 2.25 | 2.45 | -0.45 | -15.79% | 10 | 256 | 76.17% |
| TRUP241115P00022500 | 2024-05-08 1:38PM EDT | 2024-11-15 | 4.30 | 3.50 | 5.50 | 0.00 | - | 1 | 167 | 88.23% |
| TRUP250117P00022500 | 2024-04-04 10:49AM EDT | 2025-01-17 | 4.50 | 6.10 | 6.90 | 0.00 | - | 11 | 86 | 103.76% |
| TRUP250718P00022500 | 2024-02-21 1:19PM EDT | 2025-07-18 | 7.60 | 5.80 | 7.40 | 0.00 | - | - | 36 | 80.13% |
| TRUP260116P00022500 | 2024-05-07 1:37PM EDT | 2026-01-16 | 7.00 | 4.80 | 9.10 | 0.00 | - | - | 1 | 70.40% |
© 2024 Yahoo. All rights reserved.