Australia markets closed

Trinity Industries, Inc. (TRN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.49-1.15 (-3.88%)
At close: 04:00PM EST
29.05 +0.56 (+1.97%)
After hours: 06:25PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRN220121C000200002021-11-10 6:48AM EST20.006.208.208.500.00-32281.25%
TRN220121C000210002021-11-29 1:18PM EST21.007.177.409.000.00-22612.50%
TRN220121C000220002022-01-04 9:30AM EST22.008.500.000.000.00-100.00%
TRN220121C000250002021-11-10 6:48AM EST25.004.482.604.100.00--1333.20%
TRN220121C000260002022-01-12 1:25PM EST26.004.900.000.000.00-10000.00%
TRN220121C000270002022-01-12 1:25PM EST27.003.900.000.000.00-18000.00%
TRN220121C000280002022-01-12 1:25PM EST28.002.900.000.000.00-27000.00%
TRN220121C000290002022-01-06 1:24PM EST29.002.400.000.000.00-3012.50%
TRN220121C000300002022-01-20 12:37PM EST30.000.150.000.000.00-7025.00%
TRN220121C000310002022-01-20 1:00PM EST31.000.110.000.000.00-7050.00%
TRN220121C000320002022-01-18 11:01AM EST32.000.100.000.000.00-9050.00%
TRN220121C000330002022-01-12 9:30AM EST33.000.050.000.000.00-1050.00%
TRN220121C000340002022-01-13 3:13PM EST34.000.010.000.000.00-4050.00%
TRN220121C000350002022-01-04 9:59AM EST35.000.100.000.000.00-4050.00%
TRN220121C000360002021-11-10 1:24PM EST36.000.190.000.200.00-39275.00%
TRN220121C000400002021-11-10 6:48AM EST40.000.300.000.300.00--2396.88%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRN220121P000190002021-11-10 6:48AM EST19.000.350.000.750.00-450617.97%
TRN220121P000200002021-11-10 6:48AM EST20.000.290.050.300.00-411457.81%
TRN220121P000210002021-11-10 6:48AM EST21.001.100.250.550.00--1506.25%
TRN220121P000220002021-11-10 6:48AM EST22.000.550.250.750.00-1565482.03%
TRN220121P000230002021-11-10 6:48AM EST23.000.500.100.250.00--20307.03%
TRN220121P000240002021-11-09 11:14AM EST24.000.320.150.700.00-287342.97%
TRN220121P000250002022-01-19 12:35PM EST25.000.050.000.000.00-3050.00%
TRN220121P000260002022-01-06 10:24AM EST26.000.100.000.000.00-1050.00%
TRN220121P000270002022-01-06 1:19PM EST27.000.070.000.000.00-1025.00%
TRN220121P000280002022-01-11 9:56AM EST28.000.130.000.000.00-8012.50%
TRN220121P000290002022-01-10 11:33AM EST29.000.300.000.000.00-200.00%
TRN220121P000300002022-01-18 3:22PM EST30.000.200.000.000.00-2000.00%
TRN220121P000310002022-01-18 1:07PM EST31.000.700.000.000.00-1900.00%
TRN220121P000320002022-01-07 10:10AM EST32.001.400.000.000.00-300.00%
TRN220121P000330002022-01-20 3:07PM EST33.004.040.000.000.00-100.00%