Trinity Industries, Inc. (TRN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241115C00015000 | 2024-01-10 2:47PM EDT | 15.00 | 10.59 | 9.50 | 13.50 | 0.00 | - | 3 | 6 | 0.00% |
| TRN241115C00017000 | 2024-04-01 10:42AM EDT | 17.00 | 10.70 | 11.00 | 13.60 | 0.00 | - | - | 1 | 0.00% |
| TRN241115C00018000 | 2024-01-08 1:26PM EDT | 18.00 | 8.60 | 7.90 | 8.70 | 0.00 | - | 1 | 22 | 0.00% |
| TRN241115C00020000 | 2024-07-10 12:16PM EDT | 20.00 | 8.50 | 11.80 | 15.50 | 0.00 | - | 2 | 5 | 65.23% |
| TRN241115C00021000 | 2024-02-28 4:51PM EDT | 21.00 | 4.63 | 7.30 | 8.30 | 0.00 | - | - | 2 | 0.00% |
| TRN241115C00022000 | 2024-02-28 3:04PM EDT | 22.00 | 4.12 | 6.50 | 6.70 | 0.00 | - | - | 2 | 0.00% |
| TRN241115C00023000 | 2024-07-10 3:26PM EDT | 23.00 | 5.90 | 9.00 | 12.60 | 0.00 | - | 1 | 1 | 55.86% |
| TRN241115C00025000 | 2024-07-10 10:12AM EDT | 25.00 | 4.45 | 8.40 | 10.30 | 0.00 | - | 7 | 20 | 60.23% |
| TRN241115C00026000 | 2024-07-11 10:03AM EDT | 26.00 | 4.00 | 7.70 | 9.40 | 0.00 | - | 17 | 15 | 58.94% |
| TRN241115C00027000 | 2024-07-09 9:37AM EDT | 27.00 | 3.00 | 6.90 | 8.80 | 0.00 | - | 5 | 78 | 59.03% |
| TRN241115C00028000 | 2024-04-10 3:03PM EDT | 28.00 | 2.20 | 4.50 | 4.80 | 0.00 | - | 40 | 172 | 0.00% |
| TRN241115C00029000 | 2024-07-09 12:19PM EDT | 29.00 | 2.16 | 4.10 | 7.20 | 0.00 | - | 2 | 41 | 69.19% |
| TRN241115C00030000 | 2024-07-19 2:29PM EDT | 30.00 | 2.10 | 4.50 | 4.80 | 0.00 | - | 1 | 98 | 40.65% |
| TRN241115C00031000 | 2024-05-17 3:59PM EDT | 31.00 | 2.55 | 0.75 | 1.95 | 0.00 | - | 5 | 5 | 0.00% |
| TRN241115C00032000 | 2024-07-26 12:48PM EDT | 32.00 | 3.34 | 3.30 | 3.50 | +0.64 | +23.70% | 1 | 88 | 38.72% |
| TRN241115C00033000 | 2024-06-27 10:59AM EDT | 33.00 | 0.96 | 2.75 | 2.90 | 0.00 | - | 2 | 10 | 37.40% |
| TRN241115C00034000 | 2024-07-17 12:03PM EDT | 34.00 | 1.30 | 2.25 | 2.40 | 0.00 | - | 30 | 40 | 36.72% |
| TRN241115C00035000 | 2024-07-24 11:18AM EDT | 35.00 | 1.84 | 1.85 | 2.00 | 0.00 | - | 2 | 98 | 36.62% |
| TRN241115C00036000 | 2024-07-24 9:59AM EDT | 36.00 | 1.56 | 1.50 | 1.65 | +0.21 | +15.56% | 2 | 66 | 36.48% |
| TRN241115C00037000 | 2024-07-26 3:53PM EDT | 37.00 | 1.25 | 1.20 | 0.50 | +0.78 | +165.96% | 5 | 2 | 22.71% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN241115P00015000 | 2024-05-16 11:45AM EDT | 15.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 98.24% |
| TRN241115P00018000 | 2024-04-08 9:32AM EDT | 18.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 106 | 25.00% |
| TRN241115P00020000 | 2024-07-15 1:53PM EDT | 20.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 6 | 178 | 69.63% |
| TRN241115P00021000 | 2024-04-30 12:05PM EDT | 21.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 2 | 63.18% |
| TRN241115P00023000 | 2024-06-14 1:45PM EDT | 23.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 5 | 21 | 50.20% |
| TRN241115P00025000 | 2024-07-22 2:48PM EDT | 25.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | 10 | 376 | 42.04% |
| TRN241115P00026000 | 2024-07-11 10:49AM EDT | 26.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 17 | 27 | 40.63% |
| TRN241115P00027000 | 2024-06-18 12:53PM EDT | 27.00 | 0.90 | 0.35 | 2.35 | 0.00 | - | 10 | 120 | 55.62% |
| TRN241115P00028000 | 2024-06-18 1:02PM EDT | 28.00 | 1.20 | 0.80 | 1.75 | 0.00 | - | 7 | 16 | 57.03% |
| TRN241115P00029000 | 2024-07-10 2:32PM EDT | 29.00 | 2.45 | 0.05 | 0.95 | 0.00 | - | 2 | 7 | 37.13% |
| TRN241115P00030000 | 2024-06-18 3:19PM EDT | 30.00 | 1.85 | 1.15 | 2.30 | 0.00 | - | 7 | 39 | 53.52% |
| TRN241115P00031000 | 2024-06-24 12:46PM EDT | 31.00 | 2.20 | 0.70 | 2.80 | 0.00 | - | - | 10 | 54.39% |
| TRN241115P00032000 | 2024-06-24 11:51AM EDT | 32.00 | 2.55 | 1.10 | 3.60 | 0.00 | - | 18 | 18 | 58.84% |
| TRN241115P00033000 | 2024-07-26 10:26AM EDT | 33.00 | 2.10 | 2.20 | 2.35 | -1.00 | -32.26% | 25 | 9 | 34.28% |
© 2024 Yahoo. All rights reserved.