Trinity Industries, Inc. (TRN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240816C00025000 | 2024-07-15 10:34AM EDT | 25.00 | 5.30 | 6.70 | 10.40 | 0.00 | - | 5 | 5 | 86.91% |
| TRN240816C00026000 | 2024-07-12 10:15AM EDT | 26.00 | 3.90 | 5.90 | 9.40 | 0.00 | - | - | 0 | 85.35% |
| TRN240816C00028000 | 2024-07-25 10:39AM EDT | 28.00 | 5.48 | 4.30 | 7.00 | 0.00 | - | 5 | 23 | 65.82% |
| TRN240816C00030000 | 2024-07-22 11:22AM EDT | 30.00 | 1.90 | 3.50 | 4.90 | 0.00 | - | 3 | 18 | 70.90% |
| TRN240816C00031000 | 2024-07-23 12:18PM EDT | 31.00 | 2.19 | 2.75 | 4.90 | 0.00 | - | 4 | 102 | 81.25% |
| TRN240816C00032000 | 2024-07-26 9:30AM EDT | 32.00 | 2.60 | 2.05 | 4.30 | +0.85 | +48.57% | 1 | 35 | 78.81% |
| TRN240816C00033000 | 2024-07-26 11:45AM EDT | 33.00 | 1.58 | 1.45 | 3.60 | -0.17 | -9.71% | 6 | 294 | 74.51% |
| TRN240816C00034000 | 2024-07-25 2:38PM EDT | 34.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 3 | 14 | 43.95% |
| TRN240816C00035000 | 2024-07-24 3:35PM EDT | 35.00 | 0.50 | 0.65 | 0.75 | 0.00 | - | 4 | 55 | 43.95% |
| TRN240816C00036000 | 2024-07-24 12:05PM EDT | 36.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 2 | 12 | 46.19% |
| TRN240816C00037000 | 2024-07-25 9:30AM EDT | 37.00 | 0.15 | 0.25 | 0.35 | 0.00 | - | 4 | 14 | 45.80% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240816P00020000 | 2024-07-15 10:56AM EDT | 20.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 155.66% |
| TRN240816P00026000 | 2024-07-18 12:10PM EDT | 26.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 4 | 4 | 72.27% |
| TRN240816P00027000 | 2024-07-19 12:14PM EDT | 27.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 6 | 6 | 80.18% |
| TRN240816P00028000 | 2024-07-23 11:49AM EDT | 28.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 3 | 46 | 52.73% |
| TRN240816P00029000 | 2024-07-26 9:41AM EDT | 29.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 13 | 48.15% |
| TRN240816P00030000 | 2024-07-24 1:55PM EDT | 30.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 25 | 32 | 47.66% |
| TRN240816P00031000 | 2024-07-25 3:15PM EDT | 31.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | - | - | 44.09% |
| TRN240816P00032000 | 2024-07-24 3:20PM EDT | 32.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 7 | 9 | 43.51% |
| TRN240816P00033000 | 2024-07-24 2:19PM EDT | 33.00 | 1.40 | 0.10 | 1.20 | 0.00 | - | 11 | 12 | 42.68% |
| TRN240816P00034000 | 2024-07-24 2:56PM EDT | 34.00 | 2.20 | 1.60 | 1.70 | 0.00 | - | 10 | 10 | 41.41% |
| TRN240816P00035000 | 2024-07-24 12:00PM EDT | 35.00 | 2.25 | 0.30 | 4.50 | 0.00 | - | 2 | 2 | 110.40% |
| TRN240816P00037000 | 2024-07-22 9:40AM EDT | 37.00 | 5.90 | 2.45 | 6.10 | 0.00 | - | - | 3 | 56.35% |
© 2024 Yahoo. All rights reserved.