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 | 180.37% |
| 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 | 99.90% |
| TRN241018C00025000 | 2024-08-27 11:18AM EDT | 25.00 | 7.50 | 6.10 | 6.40 | 0.00 | - | - | 4 | 57.52% |
| TRN241018C00026000 | 2024-08-23 2:22PM EDT | 26.00 | 6.87 | 5.20 | 5.60 | 0.00 | - | 4 | 3 | 58.40% |
| TRN241018C00027000 | 2024-07-05 11:49AM EDT | 27.00 | 3.03 | 7.20 | 9.10 | 0.00 | - | 2 | 2 | 154.10% |
| TRN241018C00028000 | 2024-08-22 1:39PM EDT | 28.00 | 4.60 | 3.30 | 3.80 | 0.00 | - | 2 | 8 | 48.15% |
| TRN241018C00029000 | 2024-08-02 11:33AM EDT | 29.00 | 5.09 | 4.10 | 6.40 | 0.00 | - | 4 | 13 | 103.81% |
| TRN241018C00030000 | 2024-09-06 3:32PM EDT | 30.00 | 1.90 | 1.85 | 2.05 | -1.40 | -42.42% | 1 | 70 | 35.94% |
| TRN241018C00031000 | 2024-07-31 1:13PM EDT | 31.00 | 3.59 | 2.50 | 3.80 | 0.00 | - | 8 | 96 | 75.54% |
| TRN241018C00032000 | 2024-09-06 12:48PM EDT | 32.00 | 0.98 | 0.85 | 1.00 | -0.47 | -32.41% | 1 | 226 | 33.84% |
| TRN241018C00033000 | 2024-09-05 3:50PM EDT | 33.00 | 1.10 | 0.55 | 0.65 | 0.00 | - | 6 | 168 | 33.11% |
| TRN241018C00034000 | 2024-08-01 10:23AM EDT | 34.00 | 3.47 | 0.80 | 0.90 | 0.00 | - | 49 | 68 | 47.12% |
| TRN241018C00035000 | 2024-08-27 10:58AM EDT | 35.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 23 | 143 | 34.67% |
| TRN241018C00036000 | 2024-08-22 3:20PM EDT | 36.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 1 | 55 | 37.60% |
| TRN241018C00037000 | 2024-08-21 9:30AM EDT | 37.00 | 0.36 | 0.00 | 0.35 | 0.00 | - | - | 3 | 46.73% |
| TRN241018C00038000 | 2024-08-01 11:56AM EDT | 38.00 | 1.40 | 0.05 | 0.20 | 0.00 | - | - | 30 | 44.14% |
| TRN241018C00039000 | 2024-08-01 3:33PM EDT | 39.00 | 1.07 | 0.05 | 0.80 | 0.00 | - | - | 6 | 59.08% |
| TRN241018C00040000 | 2024-07-24 10:02AM EDT | 40.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 74.12% |
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 | 121.68% |
| TRN241018P00020000 | 2024-09-03 10:27AM EDT | 20.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 127 | 67 | 75.00% |
| TRN241018P00021000 | 2024-04-23 12:32PM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TRN241018P00022000 | 2024-04-23 1:29PM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TRN241018P00023000 | 2024-08-29 1:15PM EDT | 23.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 56.84% |
| TRN241018P00025000 | 2024-07-17 3:49PM EDT | 25.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 59.96% |
| TRN241018P00026000 | 2024-08-06 3:38PM EDT | 26.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 54 | 55 | 42.19% |
| TRN241018P00027000 | 2024-06-18 1:26PM EDT | 27.00 | 0.70 | 0.40 | 2.05 | 0.00 | - | 23 | 67 | 72.36% |
| TRN241018P00028000 | 2024-07-05 11:49AM EDT | 28.00 | 1.27 | 0.30 | 0.45 | 0.00 | - | 2 | 10 | 38.28% |
| TRN241018P00029000 | 2024-09-03 10:27AM EDT | 29.00 | 0.40 | 0.55 | 0.70 | 0.00 | - | 127 | 191 | 37.60% |
| TRN241018P00030000 | 2024-09-05 10:58AM EDT | 30.00 | 0.67 | 0.85 | 1.00 | 0.00 | - | 6 | 9 | 35.94% |
| TRN241018P00031000 | 2024-08-20 12:13PM EDT | 31.00 | 0.95 | 1.30 | 1.45 | 0.00 | - | 16 | 25 | 35.60% |
| TRN241018P00032000 | 2024-07-30 10:03AM EDT | 32.00 | 1.45 | 0.90 | 1.05 | 0.00 | - | 1 | 13 | 9.77% |
| TRN241018P00033000 | 2024-06-17 9:32AM EDT | 33.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| TRN241018P00034000 | 2024-07-23 12:23PM EDT | 34.00 | 2.75 | 1.70 | 2.85 | 0.00 | - | - | 1 | 0.00% |
| TRN241018P00037000 | 2024-08-02 10:11AM EDT | 37.00 | 4.49 | 4.10 | 4.60 | 0.00 | - | 1 | 1 | 0.00% |
| TRN241018P00040000 | 2024-08-01 12:00PM EDT | 40.00 | 4.15 | 6.40 | 7.50 | 0.00 | - | - | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.