Thomson Reuters Corporation (TRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI240719C00120000 | 2024-04-19 2:13PM EDT | 120.00 | 31.70 | 45.50 | 50.40 | 0.00 | - | 9 | 9 | 50.17% |
| TRI240719C00135000 | 2024-04-11 11:55AM EDT | 135.00 | 19.85 | 31.30 | 35.50 | 0.00 | - | 6 | 10 | 52.54% |
| TRI240719C00140000 | 2024-01-08 4:12PM EDT | 140.00 | 12.60 | 14.20 | 15.10 | 0.00 | - | - | 1 | 0.00% |
| TRI240719C00145000 | 2023-11-16 2:26PM EDT | 145.00 | 5.40 | 5.10 | 6.30 | 0.00 | - | - | 18 | 0.00% |
| TRI240719C00150000 | 2024-05-03 10:28AM EDT | 150.00 | 17.80 | 17.00 | 20.50 | 0.00 | - | 2 | 3 | 34.46% |
| TRI240719C00155000 | 2024-05-07 11:38AM EDT | 155.00 | 15.00 | 12.10 | 15.90 | +2.00 | +15.38% | 1 | 5 | 29.98% |
| TRI240719C00160000 | 2024-05-02 11:24AM EDT | 160.00 | 6.30 | 9.10 | 10.70 | 0.00 | - | 9 | 7 | 22.72% |
| TRI240719C00165000 | 2024-05-03 11:47AM EDT | 165.00 | 5.10 | 6.30 | 6.90 | 0.00 | - | 2 | 6 | 19.74% |
| TRI240719C00170000 | 2024-05-07 10:11AM EDT | 170.00 | 3.90 | 3.60 | 4.20 | -0.40 | -9.30% | 2 | 4 | 18.51% |
| TRI240719C00180000 | 2024-05-06 12:27PM EDT | 180.00 | 1.20 | 0.75 | 1.15 | 0.00 | - | 1 | 3 | 17.07% |
| TRI240719C00185000 | 2024-02-14 4:53PM EDT | 185.00 | 0.58 | 0.35 | 0.75 | 0.00 | - | 1 | 1 | 18.40% |
| TRI240719C00190000 | 2024-05-02 1:10PM EDT | 190.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 21.69% |
| TRI240719C00195000 | 2024-03-08 4:53PM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 24.78% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI240719P00100000 | 2023-12-01 2:02PM EDT | 100.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.67% |
| TRI240719P00110000 | 2023-12-01 2:02PM EDT | 110.00 | 0.69 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 54.83% |
| TRI240719P00130000 | 2023-12-11 12:42PM EDT | 130.00 | 2.90 | 1.85 | 2.20 | 0.00 | - | - | 1 | 49.87% |
| TRI240719P00135000 | 2023-12-29 4:34PM EDT | 135.00 | 3.00 | 1.95 | 2.85 | 0.00 | - | 1 | 8 | 48.39% |
| TRI240719P00140000 | 2024-05-01 11:34AM EDT | 140.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 28.36% |
| TRI240719P00145000 | 2023-12-06 3:35PM EDT | 145.00 | 8.10 | 6.70 | 8.80 | 0.00 | - | 3 | 3 | 58.96% |
| TRI240719P00150000 | 2023-12-14 11:36AM EDT | 150.00 | 10.90 | 8.10 | 8.60 | 0.00 | - | 1 | 2 | 54.13% |
| TRI240719P00155000 | 2024-02-14 2:46PM EDT | 155.00 | 5.80 | 4.20 | 5.50 | 0.00 | - | 2 | 8 | 36.01% |
| TRI240719P00160000 | 2024-05-03 12:57PM EDT | 160.00 | 2.95 | 1.70 | 2.05 | 0.00 | - | 3 | 10 | 16.11% |
| TRI240719P00170000 | 2024-05-07 10:56AM EDT | 170.00 | 5.50 | 5.40 | 6.60 | -0.08 | -1.43% | 1 | 3 | 16.25% |
© 2024 Yahoo. All rights reserved.