Australia markets close in 4 hours 19 minutes

Trinity Industries, Inc. (TRN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.86-0.56 (-2.04%)
At close: 04:00PM EDT
26.47 -0.39 (-1.45%)
After hours: 06:17PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRN240419C000160002023-09-25 3:25PM EDT16.009.604.905.100.00-110.00%
TRN240419C000180002023-12-13 2:50PM EDT18.008.505.509.300.00-12291.41%
TRN240419C000190002023-12-18 3:36PM EDT19.008.303.907.100.00--10.00%
TRN240419C000200002024-04-05 10:53AM EDT20.007.875.107.000.00-10169.92%
TRN240419C000210002024-04-11 1:38PM EDT21.005.703.806.000.00-350146.88%
TRN240419C000220002024-04-11 1:38PM EDT22.005.703.106.500.00-900314.26%
TRN240419C000230002024-04-11 1:38PM EDT23.004.702.405.700.00-450112.11%
TRN240419C000240002024-04-11 1:38PM EDT24.003.702.654.900.00-400171.68%
TRN240419C000250002024-04-12 10:32AM EDT25.002.160.852.00-0.34-13.60%93059.38%
TRN240419C000260002024-04-10 12:26PM EDT26.001.290.301.100.00-1246.09%
TRN240419C000270002024-04-11 1:04PM EDT27.000.600.300.450.00-11241.11%
TRN240419C000280002024-04-09 3:21PM EDT28.000.250.000.150.00-311841.99%
TRN240419C000290002024-04-04 11:16AM EDT29.000.100.000.750.00-117087.50%
TRN240419C000300002024-03-08 10:58AM EDT30.000.100.000.100.00-34860.16%
TRN240419C000310002024-02-23 10:36AM EDT31.000.050.000.750.00-15126.17%
TRN240419C000330002023-12-20 4:38PM EDT33.000.220.000.100.00-2698.44%
TRN240419C000340002023-12-13 3:56PM EDT34.000.150.000.100.00--1109.38%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRN240419P000150002023-10-12 2:39PM EDT15.000.350.150.250.00--1323.44%
TRN240419P000170002023-09-19 3:42PM EDT17.000.300.700.800.00--2382.03%
TRN240419P000180002023-10-31 1:01PM EDT18.001.050.200.300.00-5051249.61%
TRN240419P000190002024-01-11 1:20PM EDT19.000.200.000.200.00-12180.47%
TRN240419P000200002024-04-01 3:04PM EDT20.000.050.000.750.00-41147220.51%
TRN240419P000210002024-03-11 12:59PM EDT21.000.100.000.200.00-1141135.94%
TRN240419P000220002024-03-01 12:57PM EDT22.000.200.000.750.00-142166.41%
TRN240419P000230002024-04-10 1:34PM EDT23.000.030.000.100.00-816281.25%
TRN240419P000240002024-03-25 9:53AM EDT24.000.100.001.350.00-186147.27%
TRN240419P000250002024-04-01 2:48PM EDT25.000.100.000.100.00-111753.13%
TRN240419P000260002024-04-01 1:01PM EDT26.000.250.100.200.00-20928042.19%
TRN240419P000270002024-04-12 11:16AM EDT27.000.440.400.60-1.11-71.61%13041.99%
TRN240419P000280002024-04-05 11:15AM EDT28.000.901.101.350.00-301448.44%
TRN240419P000290002023-12-13 12:41PM EDT29.003.304.305.900.00--1303.71%
TRN240419P000310002023-12-18 4:43PM EDT31.004.405.408.800.00--0354.49%
TRN240419P000320002023-12-19 11:22AM EDT32.005.006.009.600.00--0352.54%
TRN240419P000340002023-12-13 2:04PM EDT34.007.807.6011.400.00-10367.97%