Trinity Industries, Inc. (TRN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN221021C00020000 | 2022-07-11 10:13AM EDT | 20.00 | 3.18 | 7.10 | 9.10 | 0.00 | - | - | 13 | 346.78% |
| TRN221021C00022000 | 2022-09-16 11:42AM EDT | 22.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRN221021C00023000 | 2022-10-04 11:18AM EDT | 23.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRN221021C00024000 | 2022-09-23 10:20AM EDT | 24.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TRN221021C00025000 | 2022-09-21 11:50AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TRN221021C00026000 | 2022-10-05 10:54AM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TRN221021C00027000 | 2022-09-19 9:30AM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRN221021C00028000 | 2022-10-06 2:46PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TRN221021C00029000 | 2022-08-11 3:10PM EDT | 29.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 888 | 92.77% |
| TRN221021C00030000 | 2022-09-23 12:58PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TRN221021C00031000 | 2022-06-21 10:26AM EDT | 31.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 88.28% |
| TRN221021C00032000 | 2022-08-17 1:59PM EDT | 32.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 173.44% |
| TRN221021C00034000 | 2022-04-29 3:54PM EDT | 34.00 | 0.87 | 0.10 | 0.35 | 0.00 | - | 2 | 27 | 120.70% |
| TRN221021C00035000 | 2022-09-02 1:14PM EDT | 35.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 201.17% |
| TRN221021C00036000 | 2022-07-08 12:40PM EDT | 36.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 152.34% |
| TRN221021C00037000 | 2022-08-12 10:51AM EDT | 37.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 159.18% |
| TRN221021C00038000 | 2022-05-12 9:51AM EDT | 38.00 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 4 | 21 | 50.00% |
| TRN221021C00039000 | 2022-10-03 11:10AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRN221021C00040000 | 2022-08-18 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 178.52% |
| TRN221021C00042000 | 2022-03-31 12:04PM EDT | 42.00 | 1.35 | 0.10 | 0.25 | 0.00 | - | - | 5 | 161.91% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN221021P00017000 | 2022-08-04 12:25PM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 6 | 145.90% |
| TRN221021P00018000 | 2022-07-11 9:40AM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TRN221021P00019000 | 2022-09-29 3:44PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TRN221021P00020000 | 2022-09-29 3:37PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TRN221021P00021000 | 2022-09-29 10:32AM EDT | 21.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TRN221021P00022000 | 2022-09-29 3:38PM EDT | 22.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| TRN221021P00023000 | 2022-10-04 9:49AM EDT | 23.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRN221021P00024000 | 2022-09-28 2:46PM EDT | 24.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRN221021P00025000 | 2022-09-30 10:29AM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRN221021P00026000 | 2022-09-27 1:39PM EDT | 26.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRN221021P00027000 | 2022-10-03 1:34PM EDT | 27.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TRN221021P00028000 | 2022-08-15 11:10AM EDT | 28.00 | 1.70 | 2.80 | 5.70 | 0.00 | - | 10 | 14 | 50.00% |
| TRN221021P00029000 | 2022-05-13 3:52PM EDT | 29.00 | 5.80 | 4.00 | 5.50 | 0.00 | - | 6 | 7 | 87.30% |
| TRN221021P00030000 | 2022-04-22 12:44PM EDT | 30.00 | 2.80 | 6.30 | 7.50 | 0.00 | - | 1 | 11 | 128.32% |
| TRN221021P00031000 | 2022-05-18 1:56PM EDT | 31.00 | 7.10 | 7.20 | 11.00 | 0.00 | - | - | 1 | 212.50% |
| TRN221021P00032000 | 2022-05-20 1:25PM EDT | 32.00 | 9.30 | 8.10 | 11.50 | 0.00 | - | 8 | 8 | 206.25% |
| TRN221021P00034000 | 2022-03-31 3:57PM EDT | 34.00 | 3.70 | 7.00 | 7.50 | 0.00 | - | - | 4 | 0.00% |
| TRN221021P00035000 | 2022-04-20 11:46AM EDT | 35.00 | 4.90 | 10.10 | 12.30 | 0.00 | - | - | 10 | 76.56% |
© 2022 Yahoo. All rights reserved.
