Trinity Industries, Inc. (TRN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN230217C00022000 | 2023-01-11 3:49PM EST | 22.00 | 5.60 | 6.20 | 8.50 | 0.00 | - | - | 2 | 133.79% |
| TRN230217C00025000 | 2023-01-09 2:59PM EST | 25.00 | 2.30 | 3.30 | 3.60 | 0.00 | - | - | 5 | 53.42% |
| TRN230217C00026000 | 2023-01-13 12:07PM EST | 26.00 | 2.35 | 2.40 | 3.60 | 0.00 | - | - | 1 | 60.25% |
| TRN230217C00027000 | 2023-01-23 3:23PM EST | 27.00 | 1.15 | 1.55 | 1.75 | 0.00 | - | 54 | 57 | 36.33% |
| TRN230217C00028000 | 2023-01-25 12:27PM EST | 28.00 | 0.78 | 0.90 | 1.05 | 0.00 | - | 2 | 928 | 32.67% |
| TRN230217C00029000 | 2023-01-25 11:01AM EST | 29.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 1 | 238 | 30.47% |
| TRN230217C00030000 | 2023-01-25 10:48AM EST | 30.00 | 0.10 | 0.15 | 0.60 | 0.00 | - | 4 | 112 | 44.29% |
| TRN230217C00031000 | 2023-01-24 2:49PM EST | 31.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 33 | 45.70% |
| TRN230217C00032000 | 2022-12-30 3:50PM EST | 32.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 39.65% |
| TRN230217C00033000 | 2022-12-27 11:40AM EST | 33.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 50.10% |
| TRN230217C00034000 | 2022-12-28 11:01AM EST | 34.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | - | 30 | 48.05% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN230217P00021000 | 2023-01-12 10:23AM EST | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.06% |
| TRN230217P00023000 | 2023-01-26 9:38AM EST | 23.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 6 | 38 | 51.17% |
| TRN230217P00024000 | 2023-01-25 12:39PM EST | 24.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 3 | 14 | 70.90% |
| TRN230217P00025000 | 2023-01-26 11:23AM EST | 25.00 | 0.16 | 0.05 | 0.15 | -0.08 | -33.33% | 3 | 7 | 40.43% |
| TRN230217P00026000 | 2023-01-26 3:43PM EST | 26.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 3 | 88 | 36.72% |
| TRN230217P00027000 | 2023-01-25 2:11PM EST | 27.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 4 | 324 | 34.23% |
| TRN230217P00028000 | 2023-01-26 3:55PM EST | 28.00 | 0.72 | 0.60 | 0.75 | -0.33 | -31.43% | 6 | 65 | 30.86% |
| TRN230217P00029000 | 2023-01-05 10:38AM EST | 29.00 | 1.25 | 0.20 | 1.30 | 0.00 | - | 3 | 33 | 30.52% |
| TRN230217P00030000 | 2023-01-09 2:41PM EST | 30.00 | 3.91 | 1.40 | 2.25 | 0.00 | - | 1 | 26 | 40.23% |
| TRN230217P00031000 | 2022-12-21 12:18PM EST | 31.00 | 1.85 | 3.30 | 3.90 | 0.00 | - | - | 2 | 64.84% |
© 2023 Yahoo. All rights reserved.
