Trane Technologies plc (TT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240920C00160000 | 2024-04-30 9:35AM EDT | 160.00 | 164.50 | 169.00 | 172.10 | 0.00 | - | - | 0 | 73.32% |
| TT240920C00200000 | 2024-02-23 10:47AM EDT | 200.00 | 90.30 | 103.10 | 107.30 | 0.00 | - | 2 | 1 | 0.00% |
| TT240920C00220000 | 2024-02-13 4:29PM EDT | 220.00 | 58.16 | 77.10 | 80.50 | 0.00 | - | - | 1 | 0.00% |
| TT240920C00230000 | 2024-02-14 10:41AM EDT | 230.00 | 52.35 | 67.70 | 71.20 | 0.00 | - | 5 | 9 | 0.00% |
| TT240920C00240000 | 2024-02-27 4:19PM EDT | 240.00 | 52.75 | 66.30 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| TT240920C00250000 | 2024-05-08 1:22PM EDT | 250.00 | 81.80 | 81.20 | 84.40 | 0.00 | - | 2 | 12 | 44.68% |
| TT240920C00260000 | 2024-02-05 3:45PM EDT | 260.00 | 32.04 | 40.80 | 42.60 | 0.00 | - | 10 | 12 | 0.00% |
| TT240920C00270000 | 2024-05-09 11:18AM EDT | 270.00 | 65.90 | 62.70 | 65.50 | 0.00 | - | 1 | 16 | 37.90% |
| TT240920C00280000 | 2024-04-17 1:16PM EDT | 280.00 | 29.80 | 54.60 | 56.90 | 0.00 | - | 1 | 8 | 35.94% |
| TT240920C00290000 | 2024-05-09 11:19AM EDT | 290.00 | 48.45 | 45.80 | 48.90 | 0.00 | - | 2 | 56 | 34.53% |
| TT240920C00300000 | 2024-05-09 3:35PM EDT | 300.00 | 36.91 | 38.40 | 39.60 | -5.89 | -13.76% | 1 | 188 | 30.50% |
| TT240920C00310000 | 2024-05-14 12:42PM EDT | 310.00 | 31.58 | 30.30 | 33.00 | 0.00 | - | 20 | 173 | 30.05% |
| TT240920C00320000 | 2024-05-17 2:41PM EDT | 320.00 | 25.50 | 24.80 | 25.50 | +3.30 | +14.86% | 4 | 306 | 27.51% |
| TT240920C00330000 | 2024-05-17 3:21PM EDT | 330.00 | 19.14 | 19.20 | 19.90 | +1.84 | +10.64% | 21 | 352 | 26.67% |
| TT240920C00340000 | 2024-05-17 1:29PM EDT | 340.00 | 13.50 | 14.60 | 15.10 | -2.50 | -15.62% | 2 | 188 | 25.89% |
| TT240920C00350000 | 2024-05-13 10:43AM EDT | 350.00 | 11.10 | 10.80 | 11.40 | 0.00 | - | 1 | 134 | 25.57% |
| TT240920C00360000 | 2024-05-16 9:30AM EDT | 360.00 | 6.70 | 7.90 | 8.40 | 0.00 | - | 1 | 23 | 25.25% |
| TT240920C00370000 | 2024-05-16 2:28PM EDT | 370.00 | 4.70 | 5.30 | 6.10 | 0.00 | - | 17 | 55 | 25.04% |
| TT240920C00380000 | 2024-05-17 11:42AM EDT | 380.00 | 3.80 | 4.00 | 4.50 | -0.80 | -17.39% | 2 | 42 | 25.17% |
| TT240920C00440000 | 2024-05-10 9:30AM EDT | 440.00 | 0.70 | 0.10 | 1.45 | 0.00 | - | - | 1 | 30.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240920P00125000 | 2024-02-05 10:31AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| TT240920P00130000 | 2024-02-05 10:31AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| TT240920P00135000 | 2024-02-05 10:31AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| TT240920P00150000 | 2024-02-07 10:30AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| TT240920P00210000 | 2024-01-30 11:32AM EDT | 210.00 | 4.80 | 1.50 | 1.90 | 0.00 | - | 2 | 3 | 48.80% |
| TT240920P00220000 | 2024-03-25 2:00PM EDT | 220.00 | 1.65 | 1.45 | 1.75 | 0.00 | - | 5 | 21 | 43.76% |
| TT240920P00230000 | 2024-04-25 1:26PM EDT | 230.00 | 2.27 | 0.15 | 0.90 | 0.00 | - | 1 | 3 | 34.69% |
| TT240920P00240000 | 2024-04-30 3:36PM EDT | 240.00 | 1.27 | 0.30 | 1.70 | 0.00 | - | 11 | 25 | 35.58% |
| TT240920P00250000 | 2024-05-09 10:10AM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| TT240920P00260000 | 2024-05-17 1:27PM EDT | 260.00 | 1.35 | 1.10 | 1.40 | -1.10 | -44.90% | 1 | 31 | 26.87% |
| TT240920P00270000 | 2024-05-01 3:49PM EDT | 270.00 | 3.75 | 1.60 | 2.05 | 0.00 | - | 16 | 151 | 25.75% |
| TT240920P00280000 | 2024-05-13 1:08PM EDT | 280.00 | 2.89 | 2.50 | 3.00 | 0.00 | - | 1 | 23 | 24.72% |
| TT240920P00290000 | 2024-05-13 1:08PM EDT | 290.00 | 4.30 | 3.80 | 4.30 | 0.00 | - | 1 | 18 | 23.65% |
| TT240920P00300000 | 2024-05-13 1:07PM EDT | 300.00 | 6.40 | 5.70 | 6.20 | 0.00 | - | 3 | 26 | 22.80% |
| TT240920P00310000 | 2024-05-13 9:32AM EDT | 310.00 | 7.80 | 7.20 | 8.90 | 0.00 | - | 1 | 13 | 22.18% |
| TT240920P00320000 | 2024-05-13 10:40AM EDT | 320.00 | 12.30 | 11.70 | 12.20 | 0.00 | - | 3 | 17 | 21.27% |
| TT240920P00330000 | 2024-05-17 3:22PM EDT | 330.00 | 16.60 | 16.10 | 16.60 | -1.50 | -8.29% | 6 | 22 | 20.63% |
| TT240920P00340000 | 2024-05-17 1:29PM EDT | 340.00 | 23.20 | 21.30 | 22.00 | +3.40 | +17.17% | 1 | 20 | 20.02% |
| TT240920P00360000 | 2024-04-24 10:17AM EDT | 360.00 | 61.40 | 33.20 | 36.30 | 0.00 | - | - | 5 | 19.80% |
| TT240920P00390000 | 2024-04-30 9:35AM EDT | 390.00 | 68.37 | 59.80 | 63.40 | 0.00 | - | - | 0 | 22.16% |
| TT240920P00400000 | 2024-04-30 9:35AM EDT | 400.00 | 78.20 | 70.00 | 73.20 | 0.00 | - | - | 0 | 23.86% |
| TT240920P00420000 | 2024-04-30 9:35AM EDT | 420.00 | 97.80 | 90.00 | 93.10 | 0.00 | - | - | 1 | 27.75% |
© 2024 Yahoo. All rights reserved.