TransUnion (TRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU240621C00025000 | 2024-01-17 10:30AM EDT | 25.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TRU240621C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TRU240621C00035000 | 2024-05-29 2:18PM EDT | 35.00 | 38.00 | 34.50 | 38.60 | 0.00 | - | 1 | 2 | 445.70% |
| TRU240621C00040000 | 2024-02-06 12:18PM EDT | 40.00 | 26.10 | 37.50 | 42.40 | 0.00 | - | 1 | 21 | 698.93% |
| TRU240621C00045000 | 2024-06-05 10:09AM EDT | 45.00 | 26.90 | 24.50 | 28.80 | 0.00 | - | 10 | 163 | 328.32% |
| TRU240621C00050000 | 2024-02-13 3:45PM EDT | 50.00 | 25.00 | 26.00 | 30.90 | 0.00 | - | 3 | 14 | 462.16% |
| TRU240621C00055000 | 2024-02-07 12:30PM EDT | 55.00 | 15.99 | 24.00 | 28.40 | 0.00 | - | 1 | 48 | 481.54% |
| TRU240621C00060000 | 2024-05-30 9:48AM EDT | 60.00 | 12.95 | 11.30 | 13.60 | 0.00 | - | 1 | 261 | 113.97% |
| TRU240621C00065000 | 2024-05-30 10:35AM EDT | 65.00 | 8.35 | 6.40 | 8.70 | 0.00 | - | 1 | 174 | 79.88% |
| TRU240621C00070000 | 2024-06-14 2:09PM EDT | 70.00 | 2.40 | 1.40 | 4.00 | -3.50 | -59.32% | 513 | 865 | 77.15% |
| TRU240621C00075000 | 2024-06-14 12:28PM EDT | 75.00 | 0.35 | 0.10 | 0.35 | -0.90 | -72.00% | 751 | 2,585 | 34.77% |
| TRU240621C00080000 | 2024-06-12 12:02PM EDT | 80.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 3 | 3,541 | 53.13% |
| TRU240621C00085000 | 2024-06-14 3:28PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 1,660 | 1,921 | 67.19% |
| TRU240621C00090000 | 2024-06-14 11:29AM EDT | 90.00 | 0.08 | 0.00 | 0.10 | -0.17 | -68.00% | 1 | 131 | 76.56% |
| TRU240621C00095000 | 2024-03-11 10:49AM EDT | 95.00 | 1.20 | 0.50 | 0.85 | 0.00 | - | 1 | 10 | 148.54% |
| TRU240621C00100000 | 2023-12-22 11:32AM EDT | 100.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 6 | 30 | 156.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU240621P00025000 | 2023-10-31 11:08AM EDT | 25.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 4 | 7 | 435.55% |
| TRU240621P00030000 | 2023-11-03 11:31AM EDT | 30.00 | 0.51 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 347.27% |
| TRU240621P00035000 | 2024-01-26 1:03PM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 304.30% |
| TRU240621P00040000 | 2024-01-19 4:44PM EDT | 40.00 | 0.34 | 0.05 | 0.50 | 0.00 | - | 25 | 225 | 239.45% |
| TRU240621P00045000 | 2024-01-16 12:12PM EDT | 45.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 354 | 203.91% |
| TRU240621P00050000 | 2024-03-13 2:05PM EDT | 50.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 4 | 83 | 215.72% |
| TRU240621P00055000 | 2024-01-09 11:10AM EDT | 55.00 | 2.20 | 1.40 | 1.85 | 0.00 | - | 1 | 109 | 203.52% |
| TRU240621P00060000 | 2024-04-25 12:01PM EDT | 60.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 242 | 134.96% |
| TRU240621P00065000 | 2024-06-12 1:35PM EDT | 65.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 447 | 86.23% |
| TRU240621P00070000 | 2024-06-14 3:58PM EDT | 70.00 | 0.70 | 0.45 | 0.70 | +0.40 | +133.33% | 76 | 80 | 36.23% |
| TRU240621P00075000 | 2024-06-13 12:02PM EDT | 75.00 | 2.00 | 3.20 | 4.10 | 0.00 | - | 25 | 960 | 52.30% |
| TRU240621P00080000 | 2024-05-28 3:11PM EDT | 80.00 | 5.80 | 6.90 | 10.30 | 0.00 | - | 1 | 1,136 | 65.53% |
| TRU240621P00085000 | 2024-05-16 10:06AM EDT | 85.00 | 6.40 | 11.60 | 15.50 | 0.00 | - | 1 | 5 | 86.82% |
© 2024 Yahoo. All rights reserved.