Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517C00012500 | 2024-05-06 1:51PM EDT | 12.50 | 9.55 | 12.80 | 13.50 | 0.00 | - | 10 | 40 | 261.72% |
| TRUP240517C00015000 | 2024-04-26 1:40PM EDT | 15.00 | 8.90 | 10.20 | 11.10 | 0.00 | - | 1 | 14 | 203.13% |
| TRUP240517C00017500 | 2024-04-12 2:10PM EDT | 17.50 | 6.84 | 7.80 | 8.70 | 0.00 | - | 1 | 19 | 169.92% |
| TRUP240517C00020000 | 2024-05-07 12:46PM EDT | 20.00 | 5.60 | 5.40 | 6.00 | +3.25 | +138.30% | 76 | 308 | 115.23% |
| TRUP240517C00022500 | 2024-05-07 12:05PM EDT | 22.50 | 3.20 | 3.10 | 3.50 | +2.20 | +220.00% | 98 | 434 | 80.86% |
| TRUP240517C00025000 | 2024-05-07 1:43PM EDT | 25.00 | 1.50 | 1.40 | 1.60 | +1.20 | +400.00% | 2,553 | 444 | 72.27% |
| TRUP240517C00027500 | 2024-05-07 1:32PM EDT | 27.50 | 0.69 | 0.55 | 0.70 | +0.59 | +590.00% | 105 | 1,658 | 77.54% |
| TRUP240517C00030000 | 2024-05-07 11:25AM EDT | 30.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 67 | 865 | 82.81% |
| TRUP240517C00032500 | 2024-05-07 1:01PM EDT | 32.50 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 14 | 616 | 95.90% |
| TRUP240517C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 497 | 107.42% |
| TRUP240517C00037500 | 2024-05-01 3:24PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 224 | 167.19% |
| TRUP240517C00040000 | 2024-05-03 11:17AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3,362 | 186.13% |
| TRUP240517C00042500 | 2024-04-01 9:36AM EDT | 42.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 143 | 203.52% |
| TRUP240517C00045000 | 2024-05-02 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 515 | 169.53% |
| TRUP240517C00047500 | 2024-05-02 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 322 | 233.98% |
| TRUP240517C00050000 | 2024-03-01 10:50AM EDT | 50.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 4 | 223 | 201.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517P00012500 | 2024-05-03 1:46PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 55 | 266 | 184.38% |
| TRUP240517P00015000 | 2024-05-07 9:59AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 900 | 155.47% |
| TRUP240517P00017500 | 2024-05-07 12:29PM EDT | 17.50 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 155 | 346 | 124.22% |
| TRUP240517P00020000 | 2024-05-07 1:44PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | -0.33 | -76.74% | 63 | 4,068 | 96.09% |
| TRUP240517P00022500 | 2024-05-07 1:25PM EDT | 22.50 | 0.31 | 0.20 | 0.35 | -0.94 | -75.20% | 199 | 1,319 | 73.83% |
| TRUP240517P00025000 | 2024-05-07 1:26PM EDT | 25.00 | 1.08 | 0.85 | 1.05 | -2.12 | -66.25% | 61 | 639 | 66.50% |
| TRUP240517P00027500 | 2024-05-07 1:24PM EDT | 27.50 | 2.59 | 2.35 | 2.70 | -5.41 | -67.62% | 33 | 4,209 | 67.68% |
| TRUP240517P00030000 | 2024-05-03 3:31PM EDT | 30.00 | 6.30 | 4.40 | 4.90 | -3.70 | -37.00% | 2 | 528 | 64.84% |
| TRUP240517P00032500 | 2024-05-07 9:49AM EDT | 32.50 | 8.80 | 5.90 | 7.40 | -2.40 | -21.43% | 2 | 58 | 119.73% |
| TRUP240517P00035000 | 2024-05-07 9:37AM EDT | 35.00 | 12.00 | 9.10 | 9.80 | -3.00 | -20.00% | 2 | 91 | 131.45% |
| TRUP240517P00037500 | 2024-05-02 3:07PM EDT | 37.50 | 13.30 | 11.60 | 12.30 | 0.00 | - | 1 | 26 | 151.37% |
| TRUP240517P00040000 | 2024-02-09 10:41AM EDT | 40.00 | 11.58 | 11.50 | 12.10 | 0.00 | - | 10 | 11 | 0.00% |
| TRUP240517P00042500 | 2023-12-19 12:26PM EDT | 42.50 | 12.90 | 15.60 | 16.50 | 0.00 | - | 11 | 13 | 0.00% |
| TRUP240517P00045000 | 2024-02-01 1:47PM EDT | 45.00 | 17.86 | 17.90 | 20.10 | 0.00 | - | - | 1 | 240.43% |
| TRUP240517P00047500 | 2024-02-12 10:44AM EDT | 47.50 | 16.71 | 17.70 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| TRUP240517P00050000 | 2024-04-15 10:32AM EDT | 50.00 | 27.50 | 24.10 | 24.80 | 0.00 | - | 10 | 0 | 227.73% |
© 2024 Yahoo. All rights reserved.