Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517C00030000 | 2024-05-10 2:18PM EDT | 2024-05-17 | 0.22 | 0.10 | 0.30 | -0.08 | -26.67% | 22 | 855 | 85.35% |
| TRUP240621C00030000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 0.90 | 0.85 | 1.00 | +0.02 | +2.27% | 15 | 130 | 65.14% |
| TRUP240816C00030000 | 2024-05-10 12:51PM EDT | 2024-08-16 | 2.40 | 2.30 | 2.55 | +0.15 | +6.67% | 4 | 5,159 | 72.95% |
| TRUP241115C00030000 | 2024-05-03 3:50PM EDT | 2024-11-15 | 1.36 | 3.70 | 5.80 | 0.00 | - | 117 | 122 | 84.11% |
| TRUP250117C00030000 | 2024-05-10 12:59PM EDT | 2025-01-17 | 4.56 | 4.20 | 6.00 | +0.36 | +8.57% | 10 | 163 | 76.98% |
| TRUP250718C00030000 | 2024-02-27 4:10PM EDT | 2025-07-18 | 8.60 | 7.00 | 9.50 | 0.00 | - | 2 | 4 | 87.40% |
| TRUP260116C00030000 | 2024-05-03 12:13PM EDT | 2026-01-16 | 5.00 | 5.60 | 10.40 | 0.00 | - | 2 | 6 | 71.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517P00030000 | 2024-05-09 10:16AM EDT | 2024-05-17 | 4.60 | 4.20 | 4.70 | -1.61 | -25.93% | 1 | 528 | 91.41% |
| TRUP240621P00030000 | 2024-04-30 3:23PM EDT | 2024-06-21 | 8.50 | 5.00 | 5.40 | 0.00 | - | - | 2 | 67.63% |
| TRUP240816P00030000 | 2024-05-10 12:14PM EDT | 2024-08-16 | 6.60 | 6.60 | 6.80 | -1.06 | -13.84% | 4 | 5,382 | 74.37% |
| TRUP241115P00030000 | 2024-05-02 2:57PM EDT | 2024-11-15 | 9.06 | 7.90 | 10.00 | 0.00 | - | - | 2 | 84.13% |
| TRUP250117P00030000 | 2024-04-03 10:13AM EDT | 2025-01-17 | 9.05 | 10.60 | 10.90 | 0.00 | - | 1 | 114 | 94.12% |
| TRUP250718P00030000 | 2024-04-12 1:44PM EDT | 2025-07-18 | 10.81 | 8.10 | 12.90 | 0.00 | - | 1 | 1 | 69.51% |
| TRUP260116P00030000 | 2024-05-03 12:31PM EDT | 2026-01-16 | 13.27 | 9.00 | 13.90 | 0.00 | - | 10 | 11 | 65.65% |
© 2024 Yahoo. All rights reserved.