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 | 9.20 | 9.80 | 0.00 | - | - | 4 | 85.55% |
| TRN241018C00026000 | 2024-09-13 12:09PM EDT | 26.00 | 6.00 | 8.20 | 9.70 | 0.00 | - | 2 | 4 | 102.64% |
| TRN241018C00027000 | 2024-07-05 11:49AM EDT | 27.00 | 3.03 | 7.20 | 9.10 | 0.00 | - | 2 | 2 | 101.56% |
| TRN241018C00028000 | 2024-08-22 1:39PM EDT | 28.00 | 4.60 | 6.20 | 7.10 | 0.00 | - | 2 | 8 | 69.04% |
| TRN241018C00029000 | 2024-08-02 11:33AM EDT | 29.00 | 5.09 | 4.10 | 6.40 | 0.00 | - | 4 | 13 | 90.33% |
| TRN241018C00030000 | 2024-09-18 11:39AM EDT | 30.00 | 3.10 | 2.65 | 4.50 | 0.00 | - | 10 | 70 | 44.92% |
| TRN241018C00031000 | 2024-09-16 3:48PM EDT | 31.00 | 2.19 | 1.40 | 3.60 | 0.00 | - | 1 | 98 | 41.21% |
| TRN241018C00032000 | 2024-09-20 3:57PM EDT | 32.00 | 2.60 | 0.65 | 3.50 | +0.15 | +6.12% | 3 | 223 | 61.04% |
| TRN241018C00033000 | 2024-09-19 3:22PM EDT | 33.00 | 1.60 | 0.85 | 1.85 | 0.00 | - | 13 | 171 | 31.06% |
| TRN241018C00034000 | 2024-09-20 1:09PM EDT | 34.00 | 1.30 | 1.00 | 1.25 | +0.35 | +36.84% | 8 | 72 | 30.47% |
| TRN241018C00035000 | 2024-09-11 9:41AM EDT | 35.00 | 0.05 | 0.60 | 0.75 | 0.00 | - | 3 | 140 | 28.91% |
| TRN241018C00036000 | 2024-09-20 3:57PM EDT | 36.00 | 0.40 | 0.30 | 0.40 | +0.20 | +100.00% | 1 | 57 | 27.54% |
| TRN241018C00037000 | 2024-08-21 9:30AM EDT | 37.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| TRN241018C00038000 | 2024-08-01 11:56AM EDT | 38.00 | 1.40 | 0.05 | 0.20 | 0.00 | - | - | 30 | 32.81% |
| TRN241018C00039000 | 2024-09-20 12:28PM EDT | 39.00 | 0.11 | 0.05 | 0.80 | -0.96 | -89.72% | - | 6 | 62.01% |
| TRN241018C00040000 | 2024-07-24 10:02AM EDT | 40.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 64.84% |
| TRN241018C00042000 | 2024-09-11 1:14PM EDT | 42.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 40 | 52.73% |
| TRN241018C00043000 | 2024-09-09 1:21PM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 67.19% |
| TRN241018C00045000 | 2024-09-09 1:21PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.91% |
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 | 164.65% |
| TRN241018P00019000 | 2024-09-12 3:00PM EDT | 19.00 | 0.06 | - | 0.75 | 0.00 | - | - | 5 | 181.54% |
| TRN241018P00020000 | 2024-09-16 1:09PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 105.86% |
| 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 | 1.30 | 0.00 | - | 22 | 17 | 138.77% |
| TRN241018P00023000 | 2024-08-29 1:15PM EDT | 23.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 127.93% |
| TRN241018P00025000 | 2024-07-17 3:49PM EDT | 25.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 92.58% |
| TRN241018P00026000 | 2024-08-06 3:38PM EDT | 26.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 54 | 55 | 62.50% |
| TRN241018P00027000 | 2024-06-18 1:26PM EDT | 27.00 | 0.70 | 0.40 | 2.05 | 0.00 | - | 23 | 67 | 112.89% |
| TRN241018P00028000 | 2024-07-05 11:49AM EDT | 28.00 | 1.27 | 0.30 | 0.45 | 0.00 | - | 2 | 10 | 65.14% |
| TRN241018P00029000 | 2024-09-18 2:02PM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 190 | 56.74% |
| TRN241018P00030000 | 2024-09-16 10:59AM EDT | 30.00 | 0.42 | 0.05 | 0.20 | 0.00 | - | 22 | 21 | 39.65% |
| TRN241018P00031000 | 2024-08-20 12:13PM EDT | 31.00 | 0.95 | 0.15 | 1.30 | 0.00 | - | 16 | 25 | 53.22% |
| TRN241018P00032000 | 2024-07-30 10:03AM EDT | 32.00 | 1.45 | 0.90 | 1.05 | 0.00 | - | 1 | 13 | 51.27% |
| TRN241018P00033000 | 2024-09-20 2:40PM EDT | 33.00 | 0.55 | 0.45 | 1.60 | -4.45 | -89.00% | 3 | 20 | 57.91% |
| TRN241018P00034000 | 2024-07-23 12:23PM EDT | 34.00 | 2.75 | 1.70 | 2.85 | 0.00 | - | - | 1 | 63.09% |
| TRN241018P00037000 | 2024-08-02 10:11AM EDT | 37.00 | 4.49 | 4.10 | 4.60 | 0.00 | - | 1 | 1 | 69.39% |
| TRN241018P00039000 | 2024-09-12 12:53PM EDT | 39.00 | 8.40 | 4.80 | 7.00 | 0.00 | - | 3 | 6 | 71.63% |
| TRN241018P00040000 | 2024-09-20 3:38PM EDT | 40.00 | 5.80 | 5.80 | 8.00 | -3.50 | -37.63% | 9 | 31 | 78.32% |
| TRN241018P00041000 | 2024-09-03 2:22PM EDT | 41.00 | 9.00 | 6.80 | 7.20 | 0.00 | - | - | 1 | 58.50% |
© 2024 Yahoo. All rights reserved.