Trinity Industries, Inc. (TRN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN220121C00020000 | 2021-11-10 6:48AM EST | 20.00 | 6.20 | 8.20 | 8.50 | 0.00 | - | 3 | 2 | 281.25% |
| TRN220121C00021000 | 2021-11-29 1:18PM EST | 21.00 | 7.17 | 7.40 | 9.00 | 0.00 | - | 2 | 2 | 612.50% |
| TRN220121C00022000 | 2022-01-04 9:30AM EST | 22.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRN220121C00025000 | 2021-11-10 6:48AM EST | 25.00 | 4.48 | 2.60 | 4.10 | 0.00 | - | - | 1 | 333.20% |
| TRN220121C00026000 | 2022-01-12 1:25PM EST | 26.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TRN220121C00027000 | 2022-01-12 1:25PM EST | 27.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TRN220121C00028000 | 2022-01-12 1:25PM EST | 28.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| TRN220121C00029000 | 2022-01-06 1:24PM EST | 29.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TRN220121C00030000 | 2022-01-20 12:37PM EST | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TRN220121C00031000 | 2022-01-20 1:00PM EST | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TRN220121C00032000 | 2022-01-18 11:01AM EST | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TRN220121C00033000 | 2022-01-12 9:30AM EST | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRN220121C00034000 | 2022-01-13 3:13PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TRN220121C00035000 | 2022-01-04 9:59AM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TRN220121C00036000 | 2021-11-10 1:24PM EST | 36.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 275.00% |
| TRN220121C00040000 | 2021-11-10 6:48AM EST | 40.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 2 | 396.88% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN220121P00019000 | 2021-11-10 6:48AM EST | 19.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 50 | 617.97% |
| TRN220121P00020000 | 2021-11-10 6:48AM EST | 20.00 | 0.29 | 0.05 | 0.30 | 0.00 | - | 4 | 11 | 457.81% |
| TRN220121P00021000 | 2021-11-10 6:48AM EST | 21.00 | 1.10 | 0.25 | 0.55 | 0.00 | - | - | 1 | 506.25% |
| TRN220121P00022000 | 2021-11-10 6:48AM EST | 22.00 | 0.55 | 0.25 | 0.75 | 0.00 | - | 15 | 65 | 482.03% |
| TRN220121P00023000 | 2021-11-10 6:48AM EST | 23.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | - | 20 | 307.03% |
| TRN220121P00024000 | 2021-11-09 11:14AM EST | 24.00 | 0.32 | 0.15 | 0.70 | 0.00 | - | 2 | 87 | 342.97% |
| TRN220121P00025000 | 2022-01-19 12:35PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TRN220121P00026000 | 2022-01-06 10:24AM EST | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRN220121P00027000 | 2022-01-06 1:19PM EST | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TRN220121P00028000 | 2022-01-11 9:56AM EST | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TRN220121P00029000 | 2022-01-10 11:33AM EST | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRN220121P00030000 | 2022-01-18 3:22PM EST | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TRN220121P00031000 | 2022-01-18 1:07PM EST | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TRN220121P00032000 | 2022-01-07 10:10AM EST | 32.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRN220121P00033000 | 2022-01-20 3:07PM EST | 33.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
