Trinity Industries, Inc. (TRN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN250117C00020000 | 2024-07-10 12:16PM EDT | 20.00 | 8.55 | 12.20 | 15.40 | 0.00 | - | - | 2 | 96.92% |
| TRN250117C00023000 | 2024-07-10 3:26PM EDT | 23.00 | 6.10 | 10.20 | 11.90 | 0.00 | - | - | 1 | 65.04% |
| TRN250117C00024000 | 2024-07-23 11:19AM EDT | 24.00 | 8.95 | 7.00 | 10.10 | 0.00 | - | - | 0 | 0.00% |
| TRN250117C00025000 | 2024-06-11 2:34PM EDT | 25.00 | 5.00 | 5.20 | 6.20 | 0.00 | - | - | 1 | 0.00% |
| TRN250117C00026000 | 2024-08-23 2:22PM EDT | 26.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRN250117C00027000 | 2024-09-10 3:59PM EDT | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRN250117C00028000 | 2024-07-10 10:42AM EDT | 28.00 | 2.75 | 5.50 | 6.30 | 0.00 | - | - | 3 | 25.00% |
| TRN250117C00029000 | 2024-09-03 10:55AM EDT | 29.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TRN250117C00030000 | 2024-08-23 3:32PM EDT | 30.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRN250117C00031000 | 2024-09-13 10:41AM EDT | 31.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRN250117C00032000 | 2024-09-17 1:52PM EDT | 32.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRN250117C00033000 | 2024-08-01 11:14AM EDT | 33.00 | 5.00 | 2.45 | 4.30 | 0.00 | - | 5 | 15 | 48.44% |
| TRN250117C00034000 | 2024-08-02 10:02AM EDT | 34.00 | 2.75 | 2.05 | 2.90 | 0.00 | - | 2 | 5 | 36.43% |
| TRN250117C00035000 | 2024-09-19 10:35AM EDT | 35.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TRN250117C00036000 | 2024-08-27 10:59AM EDT | 36.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TRN250117C00037000 | 2024-08-16 11:50AM EDT | 37.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 1 | 2 | 24.12% |
| TRN250117C00038000 | 2024-08-06 12:57PM EDT | 38.00 | 1.72 | 0.05 | 0.95 | 0.00 | - | 1 | 27 | 29.22% |
| TRN250117C00039000 | 2024-08-01 1:56PM EDT | 39.00 | 2.45 | 0.60 | 1.70 | 0.00 | - | 17 | 20 | 43.53% |
| TRN250117C00040000 | 2024-08-26 11:24AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TRN250117C00043000 | 2024-08-06 12:57PM EDT | 43.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | - | 1 | 30.76% |
| TRN250117C00045000 | 2024-08-01 1:38PM EDT | 45.00 | 0.87 | 0.10 | 0.20 | 0.00 | - | - | 13 | 31.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN250117P00023000 | 2024-07-22 2:47PM EDT | 23.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 21 | 51.66% |
| TRN250117P00024000 | 2024-08-19 12:54PM EDT | 24.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 52 | 45.36% |
| TRN250117P00025000 | 2024-06-14 2:58PM EDT | 25.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | - | 6 | 56.69% |
| TRN250117P00026000 | 2024-05-23 10:55AM EDT | 26.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | - | 10 | 51.07% |
| TRN250117P00028000 | 2024-08-16 1:25PM EDT | 28.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 25 | 26 | 45.75% |
| TRN250117P00031000 | 2024-07-31 10:07AM EDT | 31.00 | 1.99 | 0.55 | 1.65 | 0.00 | - | 3 | 13 | 39.80% |
| TRN250117P00032000 | 2024-08-02 12:51PM EDT | 32.00 | 2.10 | 1.05 | 2.05 | 0.00 | - | 1 | 3 | 39.70% |
| TRN250117P00033000 | 2024-08-15 11:08AM EDT | 33.00 | 2.75 | 2.05 | 3.10 | 0.00 | - | - | 7 | 47.53% |
| TRN250117P00034000 | 2024-08-15 11:08AM EDT | 34.00 | 3.30 | 2.00 | 3.70 | 0.00 | - | - | 7 | 48.49% |
| TRN250117P00035000 | 2024-07-31 10:07AM EDT | 35.00 | 4.08 | 2.25 | 3.70 | 0.00 | - | 3 | 10 | 41.16% |
| TRN250117P00037000 | 2024-08-01 2:45PM EDT | 37.00 | 3.30 | 4.10 | 6.60 | 0.00 | - | - | 2 | 62.26% |
© 2024 Yahoo. All rights reserved.