Trinity Industries, Inc. (TRN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN220715C00021000 | 2021-11-29 2:18PM EDT | 21.00 | 7.62 | 7.70 | 9.40 | 0.00 | - | - | 2 | 329.20% |
| TRN220715C00023000 | 2022-06-17 2:29PM EDT | 23.00 | 1.00 | 1.05 | 1.95 | 0.00 | - | 31 | 32 | 47.36% |
| TRN220715C00024000 | 2022-06-23 3:19PM EDT | 24.00 | 0.75 | 1.05 | 1.25 | 0.00 | - | 1 | 67 | 44.14% |
| TRN220715C00025000 | 2022-06-24 1:59PM EDT | 25.00 | 0.70 | 0.55 | 0.70 | +0.20 | +40.00% | 15 | 144 | 41.02% |
| TRN220715C00026000 | 2022-06-23 2:23PM EDT | 26.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 5 | 78 | 39.45% |
| TRN220715C00027000 | 2022-06-15 10:01AM EDT | 27.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 215 | 41.90% |
| TRN220715C00028000 | 2022-06-21 3:17PM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 103 | 47.46% |
| TRN220715C00029000 | 2022-06-08 11:05AM EDT | 29.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 43.75% |
| TRN220715C00030000 | 2022-06-02 11:14AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 193 | 54.69% |
| TRN220715C00031000 | 2022-06-10 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 19 | 79.10% |
| TRN220715C00032000 | 2022-06-21 11:36AM EDT | 32.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 193 | 86.52% |
| TRN220715C00033000 | 2022-06-08 12:04PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 636 | 61.72% |
| TRN220715C00034000 | 2022-06-17 12:34PM EDT | 34.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 153 | 91.41% |
| TRN220715C00035000 | 2022-06-06 10:37AM EDT | 35.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 1,471 | 93.75% |
| TRN220715C00036000 | 2022-06-17 10:21AM EDT | 36.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 64 | 136.13% |
| TRN220715C00037000 | 2022-04-20 3:05PM EDT | 37.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 13 | 20 | 133.98% |
| TRN220715C00038000 | 2022-04-01 1:31PM EDT | 38.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 126.95% |
| TRN220715C00039000 | 2022-04-08 10:16AM EDT | 39.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 98.83% |
| TRN220715C00040000 | 2022-04-25 11:08AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 151.17% |
| TRN220715C00045000 | 2022-05-26 12:44PM EDT | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 176.17% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN220715P00017000 | 2022-06-21 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 5 | 92.97% |
| TRN220715P00018000 | 2022-06-21 10:32AM EDT | 18.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 15 | 80.86% |
| TRN220715P00019000 | 2022-06-17 1:43PM EDT | 19.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 73.24% |
| TRN220715P00020000 | 2022-06-14 1:06PM EDT | 20.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 18 | 61.33% |
| TRN220715P00021000 | 2022-06-23 10:18AM EDT | 21.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 15 | 55.08% |
| TRN220715P00022000 | 2022-06-24 11:31AM EDT | 22.00 | 0.20 | 0.10 | 0.50 | -0.70 | -77.78% | 1 | 223 | 54.10% |
| TRN220715P00023000 | 2022-06-17 12:55PM EDT | 23.00 | 1.50 | 0.30 | 0.45 | 0.00 | - | 1 | 790 | 47.85% |
| TRN220715P00024000 | 2022-06-15 10:58AM EDT | 24.00 | 1.20 | 0.60 | 0.80 | 0.00 | - | 1 | 66 | 46.88% |
| TRN220715P00025000 | 2022-06-14 1:00PM EDT | 25.00 | 2.07 | 1.15 | 1.35 | 0.00 | - | 4 | 28 | 48.29% |
| TRN220715P00026000 | 2022-06-17 10:03AM EDT | 26.00 | 3.58 | 1.80 | 2.20 | 0.00 | - | 1 | 244 | 57.62% |
| TRN220715P00027000 | 2022-06-21 10:23AM EDT | 27.00 | 3.90 | 2.45 | 2.90 | 0.00 | - | 200 | 1,198 | 55.08% |
| TRN220715P00028000 | 2022-05-11 3:25PM EDT | 28.00 | 4.20 | 3.60 | 4.00 | 0.00 | - | 8 | 2 | 59.77% |
| TRN220715P00029000 | 2022-06-10 12:52PM EDT | 29.00 | 4.68 | 3.60 | 5.40 | 0.00 | - | 3 | 3 | 105.27% |
| TRN220715P00030000 | 2022-06-17 2:39PM EDT | 30.00 | 7.30 | 3.70 | 6.80 | 0.00 | - | 10 | 50 | 136.72% |
| TRN220715P00033000 | 2022-04-08 3:36PM EDT | 33.00 | 3.38 | 5.80 | 6.70 | 0.00 | - | 2 | 2 | 0.00% |
| TRN220715P00034000 | 2022-04-08 10:18AM EDT | 34.00 | 4.40 | 6.30 | 7.70 | 0.00 | - | 1 | 1 | 0.00% |
| TRN220715P00035000 | 2022-03-31 3:07PM EDT | 35.00 | 3.00 | 6.90 | 7.80 | 0.00 | - | 2 | 2 | 0.00% |
| TRN220715P00036000 | 2022-04-08 3:36PM EDT | 36.00 | 5.63 | 8.20 | 9.70 | 0.00 | - | 2 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
