Thomson Reuters Corporation (TRI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI241018C00120000 | 2024-07-19 2:02PM EDT | 120.00 | 43.89 | 42.70 | 47.50 | 0.00 | - | 9 | 9 | 131.79% |
| TRI241018C00135000 | 2024-07-16 10:20AM EDT | 135.00 | 31.33 | 28.10 | 33.00 | 0.00 | - | 6 | 6 | 101.90% |
| TRI241018C00155000 | 2024-03-05 12:23PM EDT | 155.00 | 15.50 | 8.50 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| TRI241018C00160000 | 2024-05-08 10:11AM EDT | 160.00 | 14.90 | 14.40 | 17.00 | 0.00 | - | 1 | 1 | 102.20% |
| TRI241018C00165000 | 2024-09-18 12:02PM EDT | 165.00 | 5.50 | 2.55 | 3.40 | 0.00 | - | 2 | 89 | 23.41% |
| TRI241018C00170000 | 2024-09-27 12:49PM EDT | 170.00 | 3.60 | 0.00 | 1.10 | 0.00 | - | 2 | 18 | 21.01% |
| TRI241018C00175000 | 2024-10-03 2:14PM EDT | 175.00 | 0.75 | 0.00 | 3.70 | 0.00 | - | 5 | 37 | 57.45% |
| TRI241018C00180000 | 2024-10-04 12:09PM EDT | 180.00 | 0.30 | 0.05 | 0.75 | +0.02 | +7.14% | 3 | 115 | 37.38% |
| TRI241018C00185000 | 2024-09-16 1:10PM EDT | 185.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 254 | 45.80% |
| TRI241018C00190000 | 2024-07-10 9:30AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TRI241018C00195000 | 2024-05-29 9:50AM EDT | 195.00 | 2.00 | 0.30 | 1.35 | 0.00 | - | 2 | 3 | 62.38% |
| TRI241018C00200000 | 2024-06-03 9:30AM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TRI241018C00230000 | 2024-04-23 10:38AM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI241018P00120000 | 2024-04-23 9:33AM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TRI241018P00125000 | 2024-04-23 9:33AM EDT | 125.00 | 1.00 | 0.00 | 3.90 | 0.00 | - | - | 2 | 126.03% |
| TRI241018P00135000 | 2024-08-08 9:30AM EDT | 135.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.86% |
| TRI241018P00140000 | 2024-07-18 9:30AM EDT | 140.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 95.58% |
| TRI241018P00145000 | 2024-09-18 9:55AM EDT | 145.00 | 0.15 | 0.05 | 5.00 | 0.00 | - | 1 | 20 | 81.84% |
| TRI241018P00150000 | 2024-09-30 3:53PM EDT | 150.00 | 0.30 | 0.05 | 5.00 | 0.00 | - | 1 | 16 | 68.38% |
| TRI241018P00160000 | 2024-07-25 9:30AM EDT | 160.00 | 4.10 | 0.95 | 2.45 | 0.00 | - | 1 | 32 | 39.50% |
| TRI241018P00165000 | 2024-09-26 11:58AM EDT | 165.00 | 0.75 | 1.35 | 2.05 | 0.00 | - | 1 | 40 | 19.93% |
| TRI241018P00170000 | 2024-10-02 3:35PM EDT | 170.00 | 2.40 | 4.10 | 6.20 | 0.00 | - | 1 | 49 | 30.20% |
| TRI241018P00175000 | 2024-09-16 11:52AM EDT | 175.00 | 4.01 | 6.70 | 11.50 | 0.00 | - | 1 | 3 | 45.83% |
| TRI241018P00180000 | 2024-06-03 3:59PM EDT | 180.00 | 12.54 | 9.50 | 14.30 | 0.00 | - | 10 | 4 | 27.39% |
© 2024 Yahoo. All rights reserved.