Trinity Industries, Inc. (TRN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241018C00020000 | 2024-07-29 12:02PM EDT | 20.00 | 13.16 | 12.60 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| TRN241018C00021000 | 2024-03-05 3:50PM EDT | 21.00 | 5.20 | 5.30 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| TRN241018C00024000 | 2024-05-30 9:48AM EDT | 24.00 | 7.30 | 6.00 | 8.20 | 0.00 | - | 1 | 2 | 0.00% |
| TRN241018C00025000 | 2024-08-27 11:18AM EDT | 25.00 | 7.50 | 9.10 | 10.00 | 0.00 | - | - | 4 | 0.00% |
| TRN241018C00026000 | 2024-09-13 12:09PM EDT | 26.00 | 6.00 | 9.90 | 12.10 | 0.00 | - | 2 | 4 | 253.52% |
| TRN241018C00027000 | 2024-07-05 11:49AM EDT | 27.00 | 3.03 | 7.20 | 9.10 | 0.00 | - | 2 | 2 | 127.34% |
| TRN241018C00028000 | 2024-08-22 1:39PM EDT | 28.00 | 4.60 | 6.20 | 7.10 | 0.00 | - | 2 | 8 | 0.00% |
| TRN241018C00029000 | 2024-09-24 10:28AM EDT | 29.00 | 5.17 | 6.90 | 8.60 | 0.00 | - | 4 | 13 | 172.66% |
| TRN241018C00030000 | 2024-10-11 3:40PM EDT | 30.00 | 6.17 | 5.90 | 6.20 | +1.41 | +29.62% | 1 | 69 | 78.52% |
| TRN241018C00031000 | 2024-09-16 3:48PM EDT | 31.00 | 2.19 | 4.90 | 5.20 | 0.00 | - | 1 | 98 | 66.80% |
| TRN241018C00032000 | 2024-10-11 3:39PM EDT | 32.00 | 4.07 | 3.90 | 4.20 | +0.81 | +24.85% | 2 | 222 | 55.08% |
| TRN241018C00033000 | 2024-10-11 3:44PM EDT | 33.00 | 3.02 | 2.25 | 3.10 | +1.17 | +63.24% | 4 | 162 | 49.81% |
| TRN241018C00034000 | 2024-10-10 10:42AM EDT | 34.00 | 1.30 | 1.75 | 2.20 | 0.00 | - | 8 | 68 | 45.31% |
| TRN241018C00035000 | 2024-10-11 3:29PM EDT | 35.00 | 1.15 | 1.00 | 1.20 | +0.62 | +116.98% | 71 | 142 | 29.79% |
| TRN241018C00036000 | 2024-10-11 12:57PM EDT | 36.00 | 0.56 | 0.35 | 0.50 | +0.33 | +143.48% | 24 | 97 | 25.68% |
| TRN241018C00037000 | 2024-10-11 3:12PM EDT | 37.00 | 0.21 | 0.10 | 0.20 | +0.14 | +200.00% | 305 | 6 | 28.32% |
| TRN241018C00038000 | 2024-09-27 10:44AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 33.40% |
| TRN241018C00039000 | 2024-09-30 11:48AM EDT | 39.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1 | 10 | 83.69% |
| TRN241018C00040000 | 2024-07-24 10:02AM EDT | 40.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 101.86% |
| TRN241018C00042000 | 2024-09-11 1:14PM EDT | 42.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 40 | 71.88% |
| TRN241018C00043000 | 2024-09-23 3:56PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 64 | 70.31% |
| TRN241018C00045000 | 2024-09-09 1:21PM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 125.39% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241018P00018000 | 2024-02-16 3:07PM EDT | 18.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 346.88% |
| TRN241018P00019000 | 2024-09-12 3:00PM EDT | 19.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | - | 5 | 308.20% |
| TRN241018P00020000 | 2024-09-16 1:09PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 226.56% |
| TRN241018P00021000 | 2024-04-23 12:32PM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TRN241018P00022000 | 2024-09-16 10:59AM EDT | 22.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 22 | 17 | 227.73% |
| TRN241018P00023000 | 2024-08-29 1:15PM EDT | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 186.72% |
| TRN241018P00025000 | 2024-07-17 3:49PM EDT | 25.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 205.08% |
| TRN241018P00026000 | 2024-08-06 3:38PM EDT | 26.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 54 | 55 | 142.58% |
| TRN241018P00027000 | 2024-06-18 1:26PM EDT | 27.00 | 0.70 | 0.40 | 2.05 | 0.00 | - | 23 | 67 | 250.39% |
| TRN241018P00028000 | 2024-07-05 11:49AM EDT | 28.00 | 1.27 | 0.30 | 0.45 | 0.00 | - | 2 | 10 | 151.37% |
| TRN241018P00029000 | 2024-09-18 2:02PM EDT | 29.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 6 | 190 | 159.96% |
| TRN241018P00030000 | 2024-10-03 3:35PM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 21 | 89.06% |
| TRN241018P00031000 | 2024-10-10 2:54PM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 49 | 76.17% |
| TRN241018P00032000 | 2024-10-10 3:50PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 63.28% |
| TRN241018P00033000 | 2024-10-10 2:49PM EDT | 33.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 18 | 56 | 90.43% |
| TRN241018P00034000 | 2024-10-10 3:01PM EDT | 34.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 39.65% |
| TRN241018P00035000 | 2024-10-10 3:24PM EDT | 35.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 2 | 13 | 37.70% |
| TRN241018P00037000 | 2024-08-02 10:11AM EDT | 37.00 | 4.49 | 4.10 | 4.60 | 0.00 | - | 1 | 1 | 189.94% |
| TRN241018P00039000 | 2024-09-12 12:53PM EDT | 39.00 | 8.40 | 3.10 | 3.40 | 0.00 | - | 3 | 6 | 56.45% |
| TRN241018P00040000 | 2024-09-20 3:38PM EDT | 40.00 | 5.80 | 4.10 | 4.40 | 0.00 | - | 9 | 40 | 67.77% |
| TRN241018P00041000 | 2024-09-03 2:22PM EDT | 41.00 | 9.00 | 7.20 | 8.10 | 0.00 | - | - | 1 | 223.24% |
© 2024 Yahoo. All rights reserved.