Australia markets close in 4 hours 18 minutes

Trinity Industries, Inc. (TRN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.51+0.67 (+2.81%)
At close: 04:00PM EDT
24.51 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRN220715C000210002021-11-29 2:18PM EDT21.007.627.709.400.00--2329.20%
TRN220715C000230002022-06-17 2:29PM EDT23.001.001.051.950.00-313247.36%
TRN220715C000240002022-06-23 3:19PM EDT24.000.751.051.250.00-16744.14%
TRN220715C000250002022-06-24 1:59PM EDT25.000.700.550.70+0.20+40.00%1514441.02%
TRN220715C000260002022-06-23 2:23PM EDT26.000.150.200.350.00-57839.45%
TRN220715C000270002022-06-15 10:01AM EDT27.000.200.050.200.00-321541.90%
TRN220715C000280002022-06-21 3:17PM EDT28.000.050.000.150.00-510347.46%
TRN220715C000290002022-06-08 11:05AM EDT29.000.250.000.050.00-101643.75%
TRN220715C000300002022-06-02 11:14AM EDT30.000.150.000.150.00-1019354.69%
TRN220715C000310002022-06-10 9:30AM EDT31.000.050.000.450.00-41979.10%
TRN220715C000320002022-06-21 11:36AM EDT32.000.120.000.450.00-119386.52%
TRN220715C000330002022-06-08 12:04PM EDT33.000.050.000.050.00-263661.72%
TRN220715C000340002022-06-17 12:34PM EDT34.000.050.000.300.00-2215391.41%
TRN220715C000350002022-06-06 10:37AM EDT35.000.010.000.250.00-21,47193.75%
TRN220715C000360002022-06-17 10:21AM EDT36.000.100.000.950.00-164136.13%
TRN220715C000370002022-04-20 3:05PM EDT37.000.580.000.750.00-1320133.98%
TRN220715C000380002022-04-01 1:31PM EDT38.001.000.000.500.00-27126.95%
TRN220715C000390002022-04-08 10:16AM EDT39.000.250.000.100.00-2998.83%
TRN220715C000400002022-04-25 11:08AM EDT40.000.100.000.750.00-111151.17%
TRN220715C000450002022-05-26 12:44PM EDT45.000.400.000.750.00-22176.17%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRN220715P000170002022-06-21 9:30AM EDT17.000.050.000.15+0.05--592.97%
TRN220715P000180002022-06-21 10:32AM EDT18.000.050.000.15+0.05--1580.86%
TRN220715P000190002022-06-17 1:43PM EDT19.000.200.000.200.00-1173.24%
TRN220715P000200002022-06-14 1:06PM EDT20.000.200.000.200.00-31861.33%
TRN220715P000210002022-06-23 10:18AM EDT21.000.250.050.250.00-11555.08%
TRN220715P000220002022-06-24 11:31AM EDT22.000.200.100.50-0.70-77.78%122354.10%
TRN220715P000230002022-06-17 12:55PM EDT23.001.500.300.450.00-179047.85%
TRN220715P000240002022-06-15 10:58AM EDT24.001.200.600.800.00-16646.88%
TRN220715P000250002022-06-14 1:00PM EDT25.002.071.151.350.00-42848.29%
TRN220715P000260002022-06-17 10:03AM EDT26.003.581.802.200.00-124457.62%
TRN220715P000270002022-06-21 10:23AM EDT27.003.902.452.900.00-2001,19855.08%
TRN220715P000280002022-05-11 3:25PM EDT28.004.203.604.000.00-8259.77%
TRN220715P000290002022-06-10 12:52PM EDT29.004.683.605.400.00-33105.27%
TRN220715P000300002022-06-17 2:39PM EDT30.007.303.706.800.00-1050136.72%
TRN220715P000330002022-04-08 3:36PM EDT33.003.385.806.700.00-220.00%
TRN220715P000340002022-04-08 10:18AM EDT34.004.406.307.700.00-110.00%
TRN220715P000350002022-03-31 3:07PM EDT35.003.006.907.800.00-220.00%
TRN220715P000360002022-04-08 3:36PM EDT36.005.638.209.700.00-260.00%