Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816C00030000 | 2024-07-24 10:17AM EDT | 2024-08-16 | 4.60 | 6.30 | 7.90 | 0.00 | - | 3 | 5,600 | 104.74% |
| TRUP240920C00030000 | 2024-07-26 1:12PM EDT | 2024-09-20 | 7.70 | 7.70 | 10.20 | +2.10 | +37.50% | 3 | 4 | 106.84% |
| TRUP241115C00030000 | 2024-07-24 12:46PM EDT | 2024-11-15 | 9.90 | 9.30 | 9.90 | +3.30 | +50.00% | 2 | 128 | 85.52% |
| TRUP250117C00030000 | 2024-07-17 10:02AM EDT | 2025-01-17 | 10.00 | 10.00 | 10.70 | 0.00 | - | 1 | 167 | 77.51% |
| TRUP250718C00030000 | 2024-02-27 4:10PM EDT | 2025-07-18 | 8.60 | 7.00 | 9.50 | 0.00 | - | 2 | 4 | 47.05% |
| TRUP260116C00030000 | 2024-07-15 10:10AM EDT | 2026-01-16 | 12.10 | 14.10 | 15.60 | 0.00 | - | 10 | 22 | 75.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816P00030000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 1.35 | 0.90 | 1.50 | -0.15 | -10.00% | 26 | 5,413 | 107.62% |
| TRUP240920P00030000 | 2024-07-25 12:26PM EDT | 2024-09-20 | 2.27 | 1.75 | 2.35 | -0.19 | -7.72% | 20 | 24 | 86.13% |
| TRUP241115P00030000 | 2024-07-25 3:56PM EDT | 2024-11-15 | 3.45 | 3.00 | 4.00 | -0.45 | -11.54% | 1 | 114 | 83.55% |
| TRUP250117P00030000 | 2024-05-23 9:35AM EDT | 2025-01-17 | 7.83 | 7.20 | 7.60 | 0.00 | - | 2 | 116 | 114.11% |
| TRUP250718P00030000 | 2024-07-26 1:59PM EDT | 2025-07-18 | 7.37 | 7.10 | 7.70 | -2.63 | -26.30% | 2 | 3 | 79.91% |
| TRUP260116P00030000 | 2024-06-20 9:41AM EDT | 2026-01-16 | 10.84 | 8.90 | 10.10 | 0.00 | - | 10 | 20 | 79.88% |
© 2024 Yahoo. All rights reserved.