Trinity Industries, Inc. (TRN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN230421C00014000 | 2023-01-31 2:52PM EDT | 14.00 | 14.61 | 12.20 | 15.50 | 0.00 | - | 2 | 2 | 446.09% |
| TRN230421C00020000 | 2023-03-15 3:53PM EDT | 20.00 | 2.95 | 2.65 | 3.80 | 0.00 | - | 20 | 1 | 72.46% |
| TRN230421C00021000 | 2023-03-22 11:50AM EDT | 21.00 | 3.52 | 2.40 | 3.50 | 0.00 | - | 1 | 229 | 65.33% |
| TRN230421C00022000 | 2023-03-21 10:58AM EDT | 22.00 | 2.12 | 0.85 | 1.95 | 0.00 | - | 1 | 21 | 49.61% |
| TRN230421C00023000 | 2023-03-24 3:40PM EDT | 23.00 | 1.05 | 0.80 | 1.55 | +0.50 | +90.91% | 7 | 4 | 56.15% |
| TRN230421C00024000 | 2023-03-22 9:30AM EDT | 24.00 | 1.37 | 0.55 | 0.70 | 0.00 | - | 3 | 820 | 39.84% |
| TRN230421C00025000 | 2023-03-24 2:33PM EDT | 25.00 | 0.30 | 0.25 | 0.40 | -0.20 | -40.00% | 1 | 26 | 39.75% |
| TRN230421C00026000 | 2023-03-24 10:50AM EDT | 26.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 200 | 215 | 38.77% |
| TRN230421C00027000 | 2023-03-21 3:07PM EDT | 27.00 | 0.08 | 0.05 | 1.20 | 0.00 | - | 4 | 18 | 70.90% |
| TRN230421C00028000 | 2023-03-20 10:13AM EDT | 28.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 10 | 139 | 90.92% |
| TRN230421C00029000 | 2023-03-10 4:08PM EDT | 29.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 497 | 79.88% |
| TRN230421C00030000 | 2023-03-21 2:17PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,020 | 50.78% |
| TRN230421C00031000 | 2023-03-10 12:31PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 50.00% |
| TRN230421C00032000 | 2023-02-17 4:11PM EDT | 32.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 11 | 104 | 123.83% |
| TRN230421C00033000 | 2023-01-06 10:39AM EDT | 33.00 | 0.75 | 0.05 | 0.70 | 0.00 | - | 6 | 14 | 100.20% |
| TRN230421C00034000 | 2023-01-30 4:50PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 65 | 69.92% |
| TRN230421C00035000 | 2023-01-25 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| TRN230421C00036000 | 2023-02-28 4:54PM EDT | 36.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 8 | 160.06% |
| TRN230421C00037000 | 2022-12-14 4:34PM EDT | 37.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 92.19% |
| TRN230421C00038000 | 2023-01-03 11:56AM EDT | 38.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 103.71% |
| TRN230421C00039000 | 2022-11-14 1:42PM EDT | 39.00 | 0.65 | 0.15 | 0.35 | 0.00 | - | 1 | 5 | 119.73% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN230421P00018000 | 2022-09-29 11:06AM EDT | 18.00 | 1.20 | 0.25 | 0.40 | 0.00 | - | - | 5 | 83.79% |
| TRN230421P00019000 | 2023-03-15 1:22PM EDT | 19.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 207 | 56.06% |
| TRN230421P00020000 | 2023-03-17 11:27AM EDT | 20.00 | 0.47 | 0.15 | 0.30 | 0.00 | - | 1 | 11 | 50.98% |
| TRN230421P00021000 | 2023-03-16 1:37PM EDT | 21.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 5 | 24 | 55.66% |
| TRN230421P00022000 | 2023-03-23 2:42PM EDT | 22.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 3 | 72 | 48.73% |
| TRN230421P00023000 | 2023-03-24 12:52PM EDT | 23.00 | 1.20 | 0.95 | 1.10 | -0.12 | -9.09% | 1 | 26 | 47.46% |
| TRN230421P00024000 | 2023-03-22 11:45AM EDT | 24.00 | 1.05 | 1.45 | 1.65 | 0.00 | - | 1 | 12 | 47.07% |
| TRN230421P00025000 | 2023-03-24 11:55AM EDT | 25.00 | 2.60 | 2.05 | 2.55 | 0.00 | - | 1 | 27 | 56.45% |
| TRN230421P00026000 | 2023-03-17 3:00PM EDT | 26.00 | 4.10 | 3.00 | 4.20 | 0.00 | - | 3 | 85 | 70.12% |
| TRN230421P00027000 | 2023-03-10 11:35AM EDT | 27.00 | 2.39 | 3.90 | 4.30 | 0.00 | - | 1 | 18 | 55.27% |
| TRN230421P00028000 | 2023-03-13 11:08AM EDT | 28.00 | 3.70 | 4.80 | 5.20 | 0.00 | - | 4 | 18 | 56.84% |
| TRN230421P00029000 | 2023-03-14 9:34AM EDT | 29.00 | 5.34 | 5.80 | 6.10 | 0.00 | - | 1 | 1 | 59.86% |
| TRN230421P00030000 | 2023-03-09 4:49PM EDT | 30.00 | 4.40 | 5.70 | 7.40 | 0.00 | - | 3 | 11 | 96.29% |
| TRN230421P00031000 | 2023-01-06 1:43PM EDT | 31.00 | 4.50 | 2.80 | 3.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
