UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,426.70 -11.80 (-0.48%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,811.17 +23.72 (+0.04%)
Trane Technologies plc (TT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240621C00100000 | 2024-05-08 1:19PM EDT | 100.00 | 227.70 | 234.20 | 237.70 | 0.00 | - | - | 1 | 179.49% |
| TT240621C00120000 | 2023-12-18 3:44PM EDT | 120.00 | 122.30 | 127.00 | 131.50 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00125000 | 2023-12-18 4:11PM EDT | 125.00 | 117.50 | 122.00 | 126.90 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00135000 | 2023-12-18 4:11PM EDT | 135.00 | 107.80 | 112.40 | 117.00 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00140000 | 2023-12-18 4:11PM EDT | 140.00 | 103.00 | 107.50 | 112.00 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00165000 | 2024-02-29 4:08PM EDT | 165.00 | 120.60 | 135.50 | 138.90 | 0.00 | - | - | 26 | 0.00% |
| TT240621C00175000 | 2024-04-30 2:28PM EDT | 175.00 | 144.41 | 159.80 | 162.80 | 0.00 | - | - | 1 | 111.38% |
| TT240621C00180000 | 2024-04-10 11:36AM EDT | 180.00 | 121.00 | 150.70 | 154.30 | 0.00 | - | 5 | 7 | 0.00% |
| TT240621C00185000 | 2023-10-19 3:14PM EDT | 185.00 | 24.20 | 50.30 | 52.80 | 0.00 | - | 33 | 36 | 0.00% |
| TT240621C00195000 | 2023-11-01 9:33AM EDT | 195.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TT240621C00200000 | 2023-11-29 4:21PM EDT | 200.00 | 33.50 | 49.70 | 51.70 | 0.00 | - | 1 | 16 | 0.00% |
| TT240621C00210000 | 2024-01-12 11:16AM EDT | 210.00 | 42.60 | 67.00 | 71.60 | 0.00 | - | 2 | 22 | 0.00% |
| TT240621C00220000 | 2024-03-06 2:36PM EDT | 220.00 | 70.00 | 85.90 | 89.00 | 0.00 | - | 6 | 12 | 0.00% |
| TT240621C00230000 | 2024-05-06 12:33PM EDT | 230.00 | 97.80 | 104.90 | 108.00 | 0.00 | - | 13 | 44 | 71.48% |
| TT240621C00240000 | 2024-05-06 12:34PM EDT | 240.00 | 88.00 | 94.90 | 98.10 | 0.00 | - | 8 | 50 | 65.26% |
| TT240621C00250000 | 2024-05-16 12:32PM EDT | 250.00 | 75.66 | 85.00 | 88.10 | 0.00 | - | 1 | 147 | 59.13% |
| TT240621C00260000 | 2024-05-17 2:52PM EDT | 260.00 | 67.60 | 75.10 | 78.10 | 0.00 | - | 1 | 183 | 53.08% |
| TT240621C00270000 | 2024-05-08 12:12PM EDT | 270.00 | 59.59 | 64.40 | 68.20 | 0.00 | - | 6 | 71 | 58.59% |
| TT240621C00280000 | 2024-05-09 3:15PM EDT | 280.00 | 53.19 | 54.60 | 58.30 | 0.00 | - | 1 | 64 | 51.69% |
| TT240621C00290000 | 2024-05-15 12:09PM EDT | 290.00 | 43.23 | 45.20 | 48.40 | 0.00 | - | 2 | 149 | 44.73% |
| TT240621C00300000 | 2024-05-20 9:48AM EDT | 300.00 | 34.00 | 36.00 | 38.70 | 0.00 | - | 4 | 246 | 38.54% |
| TT240621C00310000 | 2024-05-21 12:03PM EDT | 310.00 | 26.41 | 26.30 | 28.70 | +3.23 | +13.93% | 1 | 447 | 30.79% |
| TT240621C00320000 | 2024-05-21 2:33PM EDT | 320.00 | 18.00 | 18.30 | 19.80 | +3.00 | +20.00% | 24 | 139 | 26.26% |
| TT240621C00330000 | 2024-05-21 3:21PM EDT | 330.00 | 11.35 | 11.30 | 12.00 | +1.65 | +17.01% | 13 | 1,979 | 22.73% |
| TT240621C00340000 | 2024-05-21 3:40PM EDT | 340.00 | 6.60 | 6.00 | 6.80 | +1.40 | +26.92% | 19 | 1,396 | 22.14% |
| TT240621C00350000 | 2024-05-21 3:37PM EDT | 350.00 | 3.30 | 3.00 | 3.40 | +0.75 | +29.41% | 12 | 417 | 21.72% |
| TT240621C00360000 | 2024-05-21 12:34PM EDT | 360.00 | 1.30 | 1.30 | 1.65 | +0.05 | +4.00% | 5 | 414 | 22.13% |
| TT240621C00370000 | 2024-05-21 2:22PM EDT | 370.00 | 0.40 | 0.35 | 0.90 | -0.13 | -24.53% | 2 | 19 | 23.55% |
| TT240621C00380000 | 2024-05-21 10:10AM EDT | 380.00 | 0.40 | 0.10 | 0.40 | +0.13 | +48.15% | 1 | 1 | 23.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240621P00100000 | 2023-12-05 12:55PM EDT | 100.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7 | 10 | 210.89% |
| TT240621P00105000 | 2023-11-07 2:10PM EDT | 105.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 12 | 204.40% |
| TT240621P00110000 | 2023-11-28 11:00AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 161.62% |
| TT240621P00120000 | 2023-10-19 11:46AM EDT | 120.00 | 1.31 | 0.00 | 0.65 | 0.00 | - | 11 | 11 | 151.17% |
| TT240621P00130000 | 2023-10-03 10:37AM EDT | 130.00 | 2.00 | 0.60 | 1.15 | 0.00 | - | - | 1 | 161.72% |
| TT240621P00145000 | 2023-10-03 11:56AM EDT | 145.00 | 3.60 | 0.95 | 2.25 | 0.00 | - | - | 2 | 160.57% |
| TT240621P00150000 | 2023-10-03 11:35AM EDT | 150.00 | 4.20 | 1.80 | 2.00 | 0.00 | - | - | 9 | 159.91% |
| TT240621P00160000 | 2024-01-17 10:31AM EDT | 160.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TT240621P00165000 | 2023-12-04 11:34AM EDT | 165.00 | 1.36 | 0.15 | 2.25 | 0.00 | - | 10 | 10 | 131.20% |
| TT240621P00170000 | 2023-11-21 2:11PM EDT | 170.00 | 1.75 | 0.00 | 3.20 | 0.00 | - | - | 38 | 133.20% |
| TT240621P00175000 | 2023-12-13 1:20PM EDT | 175.00 | 1.30 | 0.50 | 1.25 | 0.00 | - | 6 | 23 | 115.04% |
| TT240621P00180000 | 2023-12-05 12:37PM EDT | 180.00 | 2.40 | 0.65 | 3.40 | 0.00 | - | 2 | 3 | 129.32% |
| TT240621P00185000 | 2024-02-01 3:16PM EDT | 185.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 10 | 16 | 108.74% |
| TT240621P00190000 | 2024-02-05 12:44PM EDT | 190.00 | 0.70 | 0.05 | 2.50 | 0.00 | - | 1 | 6 | 109.16% |
| TT240621P00195000 | 2024-01-04 12:59PM EDT | 195.00 | 2.75 | 0.20 | 1.00 | 0.00 | - | 3 | 3 | 92.04% |
| TT240621P00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TT240621P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 17 | 71.97% |
| TT240621P00220000 | 2024-04-26 2:21PM EDT | 220.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 35 | 81.79% |
| TT240621P00230000 | 2024-04-17 11:26AM EDT | 230.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 2 | 107 | 71.97% |
| TT240621P00240000 | 2024-05-06 11:05AM EDT | 240.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 23 | 181 | 67.29% |
| TT240621P00250000 | 2024-05-07 12:48PM EDT | 250.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 3 | 98 | 54.88% |
| TT240621P00260000 | 2024-04-24 3:22PM EDT | 260.00 | 2.69 | 0.05 | 2.20 | 0.00 | - | 4 | 73 | 54.20% |
| TT240621P00270000 | 2024-05-20 1:27PM EDT | 270.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | 3 | 338 | 56.25% |
| TT240621P00280000 | 2024-05-20 1:27PM EDT | 280.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 3 | 74 | 37.67% |
| TT240621P00290000 | 2024-05-16 3:54PM EDT | 290.00 | 0.67 | 0.10 | 2.40 | 0.00 | - | 1,484 | 1,088 | 42.58% |
| TT240621P00300000 | 2024-05-21 2:40PM EDT | 300.00 | 0.52 | 0.25 | 1.00 | -0.20 | -27.78% | 7 | 116 | 27.53% |
| TT240621P00310000 | 2024-05-21 3:35PM EDT | 310.00 | 1.02 | 0.95 | 1.15 | -0.55 | -35.03% | 5 | 927 | 22.07% |
| TT240621P00320000 | 2024-05-21 3:35PM EDT | 320.00 | 2.37 | 2.20 | 2.55 | -1.13 | -32.29% | 15 | 361 | 20.81% |
| TT240621P00330000 | 2024-05-21 3:03PM EDT | 330.00 | 5.38 | 4.90 | 5.40 | -1.12 | -17.23% | 9 | 109 | 20.04% |
| TT240621P00340000 | 2024-05-21 12:00PM EDT | 340.00 | 10.80 | 9.70 | 10.30 | -2.04 | -15.89% | 1 | 27 | 19.79% |
| TT240621P00350000 | 2024-04-30 1:14PM EDT | 350.00 | 33.30 | 15.60 | 18.40 | 0.00 | - | 2 | 3 | 23.47% |
© 2024 Yahoo. All rights reserved.