Trane Technologies plc (TT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT241220C00145000 | 2023-10-27 9:49AM EDT | 145.00 | 53.45 | 88.50 | 93.50 | 0.00 | - | 4 | 0 | 0.00% |
| TT241220C00150000 | 2024-04-25 11:30AM EDT | 150.00 | 150.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TT241220C00165000 | 2023-08-02 11:20AM EDT | 165.00 | 54.50 | 53.00 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
| TT241220C00175000 | 2023-08-09 12:38PM EDT | 175.00 | 44.80 | 45.50 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| TT241220C00180000 | 2024-04-30 2:28PM EDT | 180.00 | 143.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TT241220C00185000 | 2024-02-14 1:14PM EDT | 185.00 | 94.45 | 112.00 | 116.50 | 0.00 | - | 2 | 2 | 0.00% |
| TT241220C00190000 | 2024-04-10 11:54AM EDT | 190.00 | 116.00 | 144.50 | 149.10 | 0.00 | - | - | 5 | 58.96% |
| TT241220C00195000 | 2023-10-02 2:21PM EDT | 195.00 | 31.70 | 39.00 | 42.50 | 0.00 | - | 16 | 17 | 0.00% |
| TT241220C00200000 | 2024-05-09 2:26PM EDT | 200.00 | 136.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TT241220C00210000 | 2023-12-08 2:47PM EDT | 210.00 | 44.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TT241220C00220000 | 2024-02-20 11:32AM EDT | 220.00 | 66.70 | 92.10 | 96.00 | 0.00 | - | 10 | 10 | 0.00% |
| TT241220C00230000 | 2024-03-26 12:35PM EDT | 230.00 | 81.90 | 78.10 | 81.40 | 0.00 | - | 1 | 17 | 0.00% |
| TT241220C00240000 | 2024-04-30 9:35AM EDT | 240.00 | 91.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TT241220C00250000 | 2024-05-06 12:35PM EDT | 250.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TT241220C00260000 | 2024-05-06 12:36PM EDT | 260.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TT241220C00270000 | 2024-04-29 3:01PM EDT | 270.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TT241220C00280000 | 2024-05-20 10:10AM EDT | 280.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TT241220C00290000 | 2024-05-08 11:41AM EDT | 290.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TT241220C00300000 | 2024-05-07 3:19PM EDT | 300.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TT241220C00310000 | 2024-05-13 10:43AM EDT | 310.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TT241220C00320000 | 2024-05-07 12:44PM EDT | 320.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TT241220C00330000 | 2024-05-20 2:10PM EDT | 330.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TT241220C00340000 | 2024-05-20 2:12PM EDT | 340.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TT241220C00350000 | 2024-05-20 1:21PM EDT | 350.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TT241220C00360000 | 2024-05-07 2:27PM EDT | 360.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TT241220C00370000 | 2024-04-30 10:44AM EDT | 370.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TT241220C00390000 | 2024-05-20 9:41AM EDT | 390.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TT241220C00400000 | 2024-04-26 1:57PM EDT | 400.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TT241220C00410000 | 2024-05-02 2:17PM EDT | 410.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TT241220C00430000 | 2024-05-01 11:36AM EDT | 430.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TT241220C00440000 | 2024-04-25 2:02PM EDT | 440.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TT241220C00450000 | 2024-05-20 10:41AM EDT | 450.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TT241220C00460000 | 2024-05-17 12:40PM EDT | 460.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TT241220C00470000 | 2024-05-17 12:40PM EDT | 470.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT241220P00100000 | 2024-02-01 4:07PM EDT | 100.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 14 | 25 | 68.26% |
| TT241220P00115000 | 2023-12-11 10:31AM EDT | 115.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 1 | 83.78% |
| TT241220P00120000 | 2023-12-06 10:32AM EDT | 120.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 80.69% |
| TT241220P00125000 | 2023-07-28 12:04PM EDT | 125.00 | 2.10 | 0.30 | 5.00 | 0.00 | - | 2 | 2 | 78.67% |
| TT241220P00130000 | 2023-11-01 9:56AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| TT241220P00135000 | 2024-01-23 11:25AM EDT | 135.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 53.86% |
| TT241220P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TT241220P00150000 | 2023-12-26 3:54PM EDT | 150.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 64.56% |
| TT241220P00155000 | 2023-09-15 10:39AM EDT | 155.00 | 6.55 | 4.00 | 8.00 | 0.00 | - | 1 | 3 | 76.75% |
| TT241220P00160000 | 2024-01-12 10:45AM EDT | 160.00 | 2.25 | 0.40 | 4.20 | 0.00 | - | 1 | 6 | 58.87% |
| TT241220P00165000 | 2024-01-23 2:40PM EDT | 165.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 53.03% |
| TT241220P00170000 | 2023-12-04 2:02PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TT241220P00175000 | 2023-12-22 3:40PM EDT | 175.00 | 4.30 | 1.40 | 4.10 | 0.00 | - | 1 | 40 | 54.61% |
| TT241220P00180000 | 2024-01-08 12:38PM EDT | 180.00 | 4.80 | 0.80 | 4.00 | 0.00 | - | 1 | 130 | 50.99% |
| TT241220P00185000 | 2023-12-28 12:53PM EDT | 185.00 | 5.10 | 3.40 | 5.40 | 0.00 | - | 2 | 25 | 56.63% |
| TT241220P00190000 | 2024-04-29 10:34AM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TT241220P00195000 | 2024-04-16 12:04PM EDT | 195.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 48 | 46.66% |
| TT241220P00200000 | 2024-04-30 9:32AM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TT241220P00210000 | 2024-04-22 9:45AM EDT | 210.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TT241220P00220000 | 2024-05-01 3:31PM EDT | 220.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TT241220P00230000 | 2024-05-13 12:32PM EDT | 230.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TT241220P00240000 | 2024-04-05 1:19PM EDT | 240.00 | 5.60 | 2.55 | 2.95 | 0.00 | - | 66 | 118 | 31.71% |
| TT241220P00250000 | 2024-05-13 12:32PM EDT | 250.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TT241220P00260000 | 2024-05-07 3:45PM EDT | 260.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TT241220P00270000 | 2024-05-13 11:31AM EDT | 270.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TT241220P00280000 | 2024-05-20 12:56PM EDT | 280.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TT241220P00290000 | 2024-05-16 11:21AM EDT | 290.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TT241220P00300000 | 2024-05-07 9:50AM EDT | 300.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TT241220P00310000 | 2024-05-16 10:24AM EDT | 310.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TT241220P00320000 | 2024-05-06 2:13PM EDT | 320.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TT241220P00330000 | 2024-05-17 11:05AM EDT | 330.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| TT241220P00340000 | 2024-05-16 12:00PM EDT | 340.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TT241220P00380000 | 2024-05-16 10:40AM EDT | 380.00 | 56.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TT241220P00400000 | 2024-04-30 9:35AM EDT | 400.00 | 78.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TT241220P00430000 | 2024-04-30 9:35AM EDT | 430.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TT241220P00440000 | 2024-04-30 9:35AM EDT | 440.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.