TRI - Thomson Reuters Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI200717C00050000 | 2020-06-22 6:45PM EDT | 50.00 | 20.70 | 16.60 | 17.50 | 0.00 | - | 2 | 0 | 66.41% |
| TRI200717C00055000 | 2020-06-22 6:45PM EDT | 55.00 | 7.75 | 10.90 | 12.90 | 0.00 | - | - | 0 | 82.52% |
| TRI200717C00060000 | 2020-06-24 9:52AM EDT | 60.00 | 7.80 | 7.30 | 8.20 | 0.00 | - | 2 | 3 | 65.53% |
| TRI200717C00065000 | 2020-06-26 11:12AM EDT | 65.00 | 3.39 | 2.30 | 3.10 | 0.00 | - | 1 | 167 | 31.20% |
| TRI200717C00070000 | 2020-07-01 3:50PM EDT | 70.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 14 | 193 | 24.85% |
| TRI200717C00075000 | 2020-07-02 2:54PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 9 | 211 | 34.38% |
| TRI200717C00080000 | 2020-06-22 6:45PM EDT | 80.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 77 | 85 | 50.20% |
| TRI200717C00085000 | 2020-06-22 6:45PM EDT | 85.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 57.62% |
| TRI200717C00095000 | 2020-06-22 6:45PM EDT | 95.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 80.08% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI200717P00030000 | 2020-06-22 6:45PM EDT | 30.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 201 | 331 | 183.59% |
| TRI200717P00045000 | 2020-06-22 6:45PM EDT | 45.00 | 0.55 | 0.05 | 0.10 | 0.00 | - | 1 | 4 | 103.52% |
| TRI200717P00055000 | 2020-06-22 6:45PM EDT | 55.00 | 2.06 | 0.70 | 0.25 | 0.00 | - | 1 | 176 | 85.35% |
| TRI200717P00060000 | 2020-06-24 12:23PM EDT | 60.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 41.80% |
| TRI200717P00065000 | 2020-07-02 3:18PM EDT | 65.00 | 0.45 | 0.35 | 0.45 | -0.50 | -52.63% | 8 | 703 | 26.91% |
| TRI200717P00070000 | 2020-06-11 3:05PM EDT | 70.00 | 3.80 | 1.35 | 3.60 | 0.00 | - | 11 | 99 | 40.67% |
| TRI200717P00075000 | 2020-06-25 3:40PM EDT | 75.00 | 8.00 | 7.20 | 7.50 | 0.00 | - | 10 | 10 | 0.00% |
| TRI200717P00080000 | 2020-06-22 6:45PM EDT | 80.00 | 6.05 | 13.00 | 13.30 | 0.00 | - | - | 0 | 76.86% |
| TRI200717P00085000 | 2020-06-22 6:45PM EDT | 85.00 | 5.80 | 18.00 | 18.30 | 0.00 | - | 1 | 0 | 94.92% |
© 2020 Verizon Media. All rights reserved.