TRN - Trinity Industries, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN231020C00014000 | 2023-05-15 3:03PM EDT | 14.00 | 7.10 | 7.90 | 8.80 | 0.00 | - | 1 | 2 | 58.11% |
| TRN231020C00020000 | 2023-05-19 9:30AM EDT | 20.00 | 2.80 | 3.00 | 3.30 | 0.00 | - | 2 | 2 | 41.21% |
| TRN231020C00022000 | 2023-06-02 2:29PM EDT | 22.00 | 2.30 | 1.65 | 2.05 | 0.00 | - | 50 | 51 | 37.55% |
| TRN231020C00023000 | 2023-05-26 10:50AM EDT | 23.00 | 1.20 | 1.25 | 1.60 | 0.00 | - | 1 | 19 | 37.01% |
| TRN231020C00024000 | 2023-05-17 11:03AM EDT | 24.00 | 0.85 | 0.95 | 1.20 | 0.00 | - | 6 | 79 | 35.99% |
| TRN231020C00025000 | 2023-05-22 2:46PM EDT | 25.00 | 0.56 | 0.60 | 0.85 | 0.00 | - | 1 | 11 | 34.52% |
| TRN231020C00026000 | 2023-06-01 1:17PM EDT | 26.00 | 0.40 | 0.40 | 0.65 | 0.00 | - | 1 | 8 | 34.86% |
| TRN231020C00027000 | 2023-04-12 3:00PM EDT | 27.00 | 1.43 | 0.15 | 0.80 | 0.00 | - | 2 | 7 | 42.58% |
| TRN231020C00028000 | 2023-05-31 3:52PM EDT | 28.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 5 | 67 | 39.06% |
| TRN231020C00029000 | 2023-05-30 9:39AM EDT | 29.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 1 | 15 | 36.38% |
| TRN231020C00030000 | 2023-06-02 10:39AM EDT | 30.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 42 | 35.45% |
| TRN231020C00032000 | 2023-03-22 12:06PM EDT | 32.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 0 | 54.74% |
| TRN231020C00033000 | 2023-03-13 9:35AM EDT | 33.00 | 0.54 | 0.05 | 0.50 | 0.00 | - | 31 | 31 | 54.54% |
| TRN231020C00034000 | 2023-02-17 1:19PM EDT | 34.00 | 1.08 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 53.76% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN231020P00015000 | 2023-05-19 10:51AM EDT | 15.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 5 | 17 | 57.72% |
| TRN231020P00016000 | 2023-05-04 12:38PM EDT | 16.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | - | 1 | 50.39% |
| TRN231020P00017000 | 2023-05-23 1:29PM EDT | 17.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 1 | 3 | 55.76% |
| TRN231020P00018000 | 2023-05-02 10:13AM EDT | 18.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | 1 | 1 | 50.54% |
| TRN231020P00019000 | 2023-05-17 3:05PM EDT | 19.00 | 1.03 | 0.65 | 0.90 | 0.00 | - | 1 | 35 | 41.48% |
| TRN231020P00020000 | 2023-05-19 10:51AM EDT | 20.00 | 1.30 | 0.90 | 1.15 | 0.00 | - | 5 | 68 | 39.11% |
| TRN231020P00021000 | 2023-05-25 11:16AM EDT | 21.00 | 2.00 | 1.25 | 1.50 | 0.00 | - | 172 | 178 | 37.60% |
| TRN231020P00022000 | 2023-06-01 1:55PM EDT | 22.00 | 2.00 | 1.65 | 2.00 | 0.00 | - | 5 | 17 | 37.57% |
| TRN231020P00023000 | 2023-05-02 11:28AM EDT | 23.00 | 3.58 | 2.65 | 3.10 | 0.00 | - | 15 | 28 | 47.19% |
| TRN231020P00024000 | 2023-03-15 9:30AM EDT | 24.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TRN231020P00025000 | 2023-03-01 4:45PM EDT | 25.00 | 1.55 | 2.80 | 3.00 | 0.00 | - | 2 | 8 | 13.28% |
| TRN231020P00028000 | 2023-03-01 10:30AM EDT | 28.00 | 2.71 | 3.20 | 4.90 | 0.00 | - | - | 1 | 0.00% |
| TRN231020P00034000 | 2023-05-02 9:49AM EDT | 34.00 | 12.90 | 11.80 | 13.50 | 0.00 | - | 1 | 0 | 63.18% |
© 2023 Yahoo. All rights reserved.