Trinity Industries, Inc. (TRN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240119C00013000 | 2023-11-22 1:57PM EST | 13.00 | 11.60 | 12.20 | 16.00 | 0.00 | - | - | 1 | 170.12% |
| TRN240119C00014000 | 2023-11-22 3:11PM EST | 14.00 | 10.60 | 11.30 | 15.00 | 0.00 | - | 1 | 2 | 159.38% |
| TRN240119C00015000 | 2023-11-22 3:05PM EST | 15.00 | 9.60 | 10.20 | 14.00 | 0.00 | - | 3 | 4 | 141.60% |
| TRN240119C00016000 | 2023-11-22 3:02PM EST | 16.00 | 8.60 | 9.20 | 13.00 | 0.00 | - | - | 1 | 128.81% |
| TRN240119C00017000 | 2023-07-07 1:50PM EST | 17.00 | 8.84 | 8.00 | 9.90 | 0.00 | - | 1 | 1 | 102.15% |
| TRN240119C00018000 | 2023-11-03 9:56AM EST | 18.00 | 6.00 | 5.70 | 10.00 | 0.00 | - | 1 | 1 | 152.05% |
| TRN240119C00019000 | 2023-11-22 1:54PM EST | 19.00 | 5.70 | 7.00 | 10.00 | 0.00 | - | 2 | 4 | 115.14% |
| TRN240119C00020000 | 2023-11-15 11:02AM EST | 20.00 | 5.10 | 5.10 | 9.00 | 0.00 | - | - | 6 | 80.86% |
| TRN240119C00021000 | 2023-11-22 2:33PM EST | 21.00 | 3.80 | 5.20 | 8.00 | 0.00 | - | 4 | 7 | 95.51% |
| TRN240119C00022000 | 2023-11-16 9:36AM EST | 22.00 | 3.12 | 2.70 | 7.00 | 0.00 | - | 2 | 7 | 50.88% |
| TRN240119C00023000 | 2023-11-21 2:59PM EST | 23.00 | 2.15 | 2.65 | 6.10 | 0.00 | - | 100 | 107 | 64.06% |
| TRN240119C00024000 | 2023-12-04 12:25PM EST | 24.00 | 2.53 | 2.10 | 3.50 | 0.00 | - | 1 | 155 | 57.42% |
| TRN240119C00025000 | 2023-12-04 2:14PM EST | 25.00 | 1.77 | 1.95 | 2.05 | 0.00 | - | 1 | 2,008 | 31.49% |
| TRN240119C00026000 | 2023-12-04 9:49AM EST | 26.00 | 1.20 | 1.20 | 1.35 | +0.25 | +26.32% | 2 | 129 | 29.44% |
| TRN240119C00027000 | 2023-12-08 1:09PM EST | 27.00 | 0.70 | 0.70 | 0.80 | +0.20 | +40.00% | 2 | 83 | 27.74% |
| TRN240119C00028000 | 2023-12-08 9:34AM EST | 28.00 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 7 | 371 | 27.39% |
| TRN240119C00029000 | 2023-09-05 11:54AM EST | 29.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 23.44% |
| TRN240119C00030000 | 2023-11-20 11:45AM EST | 30.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 1 | 76 | 29.30% |
| TRN240119C00031000 | 2023-09-12 12:39PM EST | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 31.45% |
| TRN240119C00032000 | 2023-09-25 2:48PM EST | 32.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 68.21% |
| TRN240119C00033000 | 2023-09-12 12:33PM EST | 33.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 47.75% |
| TRN240119C00034000 | 2023-08-10 2:59PM EST | 34.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 48.93% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240119P00013000 | 2023-05-25 10:31AM EST | 13.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 125.39% |
| TRN240119P00015000 | 2023-10-25 9:39AM EST | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TRN240119P00017000 | 2023-10-25 8:34AM EST | 17.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 123 | 25.00% |
| TRN240119P00018000 | 2023-10-04 12:02PM EST | 18.00 | 0.52 | 0.10 | 0.15 | 0.00 | - | - | 1 | 71.88% |
| TRN240119P00019000 | 2023-10-19 1:51PM EST | 19.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 10 | 11 | 70.90% |
| TRN240119P00020000 | 2023-11-15 2:27PM EST | 20.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 74.22% |
| TRN240119P00021000 | 2023-12-07 9:47AM EST | 21.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 3 | 56 | 66.02% |
| TRN240119P00022000 | 2023-12-07 1:02PM EST | 22.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 6 | 131 | 41.99% |
| TRN240119P00023000 | 2023-11-28 11:12AM EST | 23.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 3 | 119 | 37.40% |
| TRN240119P00024000 | 2023-12-07 10:06AM EST | 24.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 2 | 23 | 33.84% |
| TRN240119P00025000 | 2023-12-07 1:46PM EST | 25.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 18 | 31.84% |
| TRN240119P00026000 | 2023-12-08 12:58PM EST | 26.00 | 0.80 | 0.70 | 0.80 | -1.20 | -60.00% | 5 | 126 | 29.74% |
| TRN240119P00027000 | 2023-12-08 10:36AM EST | 27.00 | 1.20 | 1.20 | 1.30 | -1.50 | -55.56% | 1 | 1 | 29.40% |
| TRN240119P00028000 | 2023-12-06 11:44AM EST | 28.00 | 2.60 | 1.45 | 2.15 | 0.00 | - | 1 | 7 | 35.40% |
| TRN240119P00029000 | 2023-11-15 1:43PM EST | 29.00 | 4.30 | 2.65 | 3.30 | 0.00 | - | 1 | 8 | 48.68% |
| TRN240119P00030000 | 2023-09-25 2:29PM EST | 30.00 | 4.90 | 9.70 | 10.20 | 0.00 | - | 1 | 0 | 217.09% |
| TRN240119P00033000 | 2023-12-05 10:08AM EST | 33.00 | 7.40 | 6.10 | 8.10 | 0.00 | - | - | 1 | 69.04% |
© 2023 Yahoo. All rights reserved.