Trinity Industries, Inc. (TRN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240920C00029000 | 2024-08-30 10:35AM EDT | 29.00 | 3.98 | 1.80 | 2.40 | 0.00 | - | 1 | 5 | 54.10% |
| TRN240920C00030000 | 2024-07-29 12:02PM EDT | 30.00 | 3.74 | 1.90 | 3.10 | 0.00 | - | - | 1 | 101.17% |
| TRN240920C00031000 | 2024-09-03 12:28PM EDT | 31.00 | 1.50 | 0.60 | 0.70 | 0.00 | - | 3 | 9 | 40.72% |
| TRN240920C00032000 | 2024-09-05 3:28PM EDT | 32.00 | 1.05 | 0.25 | 0.35 | 0.00 | - | 2 | 38 | 39.55% |
| TRN240920C00033000 | 2024-09-03 12:11PM EDT | 33.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 42.19% |
| TRN240920C00034000 | 2024-09-06 2:05PM EDT | 34.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 27 | 43.16% |
| TRN240920C00035000 | 2024-09-03 3:16PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 785 | 54.49% |
| TRN240920C00036000 | 2024-08-26 9:30AM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 28 | 55.86% |
| TRN240920C00037000 | 2024-08-28 3:42PM EDT | 37.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 72 | 103.22% |
| TRN240920C00038000 | 2024-08-01 3:29PM EDT | 38.00 | 1.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 102.54% |
| TRN240920C00039000 | 2024-07-30 9:30AM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TRN240920C00041000 | 2024-08-23 9:30AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 74.22% |
| TRN240920C00042000 | 2024-08-23 10:10AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 53 | 79.69% |
| TRN240920C00043000 | 2024-08-23 9:42AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 24 | 84.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240920P00023000 | 2024-08-16 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 75.00% |
| TRN240920P00024000 | 2024-08-19 1:11PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 117.97% |
| TRN240920P00026000 | 2024-08-15 3:46PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 88.67% |
| TRN240920P00028000 | 2024-08-19 10:35AM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 42.97% |
| TRN240920P00029000 | 2024-08-26 9:30AM EDT | 29.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 4 | 40.04% |
| TRN240920P00030000 | 2024-09-04 11:49AM EDT | 30.00 | 0.21 | 0.45 | 0.50 | 0.00 | - | 10 | 111 | 33.99% |
| TRN240920P00031000 | 2024-09-06 3:49PM EDT | 31.00 | 0.75 | 0.85 | 0.90 | 0.00 | - | 100 | 59 | 29.30% |
| TRN240920P00032000 | 2024-08-30 2:27PM EDT | 32.00 | 0.55 | 1.40 | 2.15 | 0.00 | - | 5 | 26 | 57.42% |
| TRN240920P00033000 | 2024-08-16 2:29PM EDT | 33.00 | 1.35 | 2.25 | 2.45 | 0.00 | - | 101 | 822 | 15.63% |
| TRN240920P00034000 | 2024-09-05 11:53AM EDT | 34.00 | 2.40 | 3.20 | 3.40 | 0.00 | - | 12 | 13 | 0.00% |
| TRN240920P00036000 | 2024-08-02 2:03PM EDT | 36.00 | 2.93 | 2.05 | 3.30 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.