Australia markets closed

Trinity Industries, Inc. (TRN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.81+0.12 (+0.51%)
At close: 04:00PM EDT
23.81 -0.01 (-0.04%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRN221021C000200002022-07-11 10:13AM EDT20.003.187.109.100.00--13346.78%
TRN221021C000220002022-09-16 11:42AM EDT22.001.440.000.000.00-300.00%
TRN221021C000230002022-10-04 11:18AM EDT23.000.890.000.000.00-200.00%
TRN221021C000240002022-09-23 10:20AM EDT24.000.320.000.000.00-101.56%
TRN221021C000250002022-09-21 11:50AM EDT25.000.500.000.000.00-206.25%
TRN221021C000260002022-10-05 10:54AM EDT26.000.160.000.000.00-1012.50%
TRN221021C000270002022-09-19 9:30AM EDT27.000.300.000.000.00-2012.50%
TRN221021C000280002022-10-06 2:46PM EDT28.000.050.000.000.00-2025.00%
TRN221021C000290002022-08-11 3:10PM EDT29.000.900.000.750.00-188892.77%
TRN221021C000300002022-09-23 12:58PM EDT30.000.050.000.000.00-5025.00%
TRN221021C000310002022-06-21 10:26AM EDT31.000.250.050.250.00-1588.28%
TRN221021C000320002022-08-17 1:59PM EDT32.000.250.002.150.00-112173.44%
TRN221021C000340002022-04-29 3:54PM EDT34.000.870.100.350.00-227120.70%
TRN221021C000350002022-09-02 1:14PM EDT35.000.270.002.150.00-124201.17%
TRN221021C000360002022-07-08 12:40PM EDT36.000.100.000.750.00-313152.34%
TRN221021C000370002022-08-12 10:51AM EDT37.000.170.000.750.00-16159.18%
TRN221021C000380002022-05-12 9:51AM EDT38.000.250.000.00-0.10-28.57%42150.00%
TRN221021C000390002022-10-03 11:10AM EDT39.000.050.000.000.00-1050.00%
TRN221021C000400002022-08-18 9:30AM EDT40.000.050.000.750.00-219178.52%
TRN221021C000420002022-03-31 12:04PM EDT42.001.350.100.250.00--5161.91%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRN221021P000170002022-08-04 12:25PM EDT17.000.100.000.750.00-106145.90%
TRN221021P000180002022-07-11 9:40AM EDT18.000.650.000.000.00--125.00%
TRN221021P000190002022-09-29 3:44PM EDT19.000.200.000.000.00-1025.00%
TRN221021P000200002022-09-29 3:37PM EDT20.000.320.000.000.00-1025.00%
TRN221021P000210002022-09-29 10:32AM EDT21.000.750.000.000.00-15012.50%
TRN221021P000220002022-09-29 3:38PM EDT22.000.950.000.000.00-176012.50%
TRN221021P000230002022-10-04 9:49AM EDT23.000.650.000.000.00-106.25%
TRN221021P000240002022-09-28 2:46PM EDT24.001.700.000.000.00-100.00%
TRN221021P000250002022-09-30 10:29AM EDT25.003.700.000.000.00-100.00%
TRN221021P000260002022-09-27 1:39PM EDT26.004.070.000.000.00-400.00%
TRN221021P000270002022-10-03 1:34PM EDT27.004.330.000.000.00-1500.00%
TRN221021P000280002022-08-15 11:10AM EDT28.001.702.805.700.00-101450.00%
TRN221021P000290002022-05-13 3:52PM EDT29.005.804.005.500.00-6787.30%
TRN221021P000300002022-04-22 12:44PM EDT30.002.806.307.500.00-111128.32%
TRN221021P000310002022-05-18 1:56PM EDT31.007.107.2011.000.00--1212.50%
TRN221021P000320002022-05-20 1:25PM EDT32.009.308.1011.500.00-88206.25%
TRN221021P000340002022-03-31 3:57PM EDT34.003.707.007.500.00--40.00%
TRN221021P000350002022-04-20 11:46AM EDT35.004.9010.1012.300.00--1076.56%