Trane Technologies plc (TT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT241220C00140000 | 2024-06-14 3:02PM EDT | 140.00 | 193.85 | 197.00 | 200.50 | 0.00 | - | 1 | 1 | 81.01% |
| TT241220C00145000 | 2023-10-27 9:49AM EDT | 145.00 | 53.45 | 88.50 | 93.50 | 0.00 | - | 4 | 0 | 0.00% |
| TT241220C00150000 | 2024-04-25 11:30AM EDT | 150.00 | 150.46 | 188.60 | 193.10 | 0.00 | - | - | 2 | 85.16% |
| TT241220C00165000 | 2023-08-02 11:20AM EDT | 165.00 | 54.50 | 53.00 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
| TT241220C00175000 | 2023-08-09 12:38PM EDT | 175.00 | 44.80 | 45.50 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| TT241220C00180000 | 2024-04-30 2:28PM EDT | 180.00 | 143.41 | 147.10 | 151.40 | 0.00 | - | - | 2 | 0.00% |
| TT241220C00185000 | 2024-02-14 1:14PM EDT | 185.00 | 94.45 | 112.00 | 116.50 | 0.00 | - | 2 | 2 | 0.00% |
| TT241220C00190000 | 2024-04-10 11:54AM EDT | 190.00 | 116.00 | 144.50 | 149.10 | 0.00 | - | - | 5 | 57.34% |
| TT241220C00195000 | 2023-10-02 2:21PM EDT | 195.00 | 31.70 | 39.00 | 42.50 | 0.00 | - | 16 | 17 | 0.00% |
| TT241220C00200000 | 2024-05-28 10:49AM EDT | 200.00 | 139.11 | 138.50 | 142.40 | 0.00 | - | 2 | 4,808 | 57.70% |
| TT241220C00210000 | 2023-12-08 2:47PM EDT | 210.00 | 44.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TT241220C00220000 | 2024-02-20 11:32AM EDT | 220.00 | 66.70 | 92.10 | 96.00 | 0.00 | - | 10 | 10 | 0.00% |
| TT241220C00230000 | 2024-05-29 3:44PM EDT | 230.00 | 99.40 | 110.50 | 113.80 | 0.00 | - | 1 | 16 | 53.11% |
| TT241220C00240000 | 2024-04-30 9:35AM EDT | 240.00 | 91.67 | 86.60 | 91.50 | 0.00 | - | 1 | 5 | 0.00% |
| TT241220C00250000 | 2024-05-31 10:44AM EDT | 250.00 | 79.85 | 91.50 | 95.00 | 0.00 | - | 2 | 40 | 46.76% |
| TT241220C00260000 | 2024-06-05 12:34PM EDT | 260.00 | 73.20 | 82.80 | 85.50 | 0.00 | - | 1 | 96 | 43.35% |
| TT241220C00270000 | 2024-06-13 2:41PM EDT | 270.00 | 72.30 | 74.00 | 77.50 | 0.00 | - | 2 | 159 | 42.34% |
| TT241220C00280000 | 2024-06-17 12:12PM EDT | 280.00 | 65.85 | 65.90 | 68.40 | 0.00 | - | 1 | 34 | 39.30% |
| TT241220C00290000 | 2024-06-06 10:43AM EDT | 290.00 | 47.42 | 57.60 | 60.90 | 0.00 | - | 4 | 53 | 38.32% |
| TT241220C00300000 | 2024-06-20 11:07AM EDT | 300.00 | 53.20 | 51.30 | 53.10 | 0.00 | - | 4 | 103 | 36.52% |
| TT241220C00310000 | 2024-06-25 11:34AM EDT | 310.00 | 41.50 | 44.10 | 45.50 | 0.00 | - | 1 | 46 | 34.60% |
| TT241220C00320000 | 2024-06-20 1:02PM EDT | 320.00 | 38.60 | 37.40 | 39.00 | 0.00 | - | 2 | 67 | 33.55% |
| TT241220C00330000 | 2024-06-25 3:27PM EDT | 330.00 | 30.80 | 31.80 | 33.00 | 0.00 | - | 14 | 50 | 32.54% |
| TT241220C00340000 | 2024-06-25 3:27PM EDT | 340.00 | 25.60 | 26.70 | 27.90 | 0.00 | - | 207 | 23 | 31.99% |
| TT241220C00350000 | 2024-06-21 2:44PM EDT | 350.00 | 21.00 | 21.90 | 22.70 | 0.00 | - | 37 | 91 | 30.78% |
| TT241220C00360000 | 2024-06-25 9:30AM EDT | 360.00 | 20.20 | 18.00 | 18.80 | 0.00 | - | 2 | 11 | 30.41% |
| TT241220C00370000 | 2024-06-24 10:36AM EDT | 370.00 | 15.58 | 14.30 | 16.30 | 0.00 | - | 2 | 34 | 31.07% |
| TT241220C00380000 | 2024-06-20 11:34AM EDT | 380.00 | 13.06 | 11.30 | 13.60 | 0.00 | - | 1 | 7 | 31.04% |
| TT241220C00390000 | 2024-06-21 3:07PM EDT | 390.00 | 9.14 | 9.10 | 11.20 | 0.00 | - | 4 | 80 | 30.91% |
| TT241220C00400000 | 2024-06-20 10:55AM EDT | 400.00 | 8.78 | 7.40 | 9.40 | 0.00 | - | 1 | 10 | 31.10% |
| TT241220C00410000 | 2024-05-02 2:17PM EDT | 410.00 | 4.20 | 4.00 | 5.10 | 0.00 | - | 1 | 3 | 26.90% |
| TT241220C00430000 | 2024-05-21 10:18AM EDT | 430.00 | 3.70 | 2.85 | 5.70 | 0.00 | - | 1 | 2 | 32.00% |
| TT241220C00440000 | 2024-06-18 3:50PM EDT | 440.00 | 4.43 | 2.70 | 3.70 | 0.00 | - | 51 | 38 | 29.98% |
| TT241220C00450000 | 2024-06-17 3:22PM EDT | 450.00 | 2.62 | 2.10 | 3.00 | 0.00 | - | 3 | 19 | 30.06% |
| TT241220C00460000 | 2024-06-13 9:48AM EDT | 460.00 | 1.40 | 1.60 | 2.85 | 0.00 | - | 10 | 10 | 31.29% |
| TT241220C00470000 | 2024-05-24 2:31PM EDT | 470.00 | 1.55 | 0.90 | 3.30 | 0.00 | - | 1 | 2 | 33.99% |
| TT241220C00490000 | 2024-06-07 1:59PM EDT | 490.00 | 0.44 | 0.35 | 2.80 | 0.00 | - | 10 | 10 | 35.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT241220P00100000 | 2024-02-01 4:07PM EDT | 100.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 14 | 25 | 75.59% |
| TT241220P00115000 | 2023-12-11 10:31AM EDT | 115.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 1 | 92.72% |
| TT241220P00120000 | 2023-12-06 10:32AM EDT | 120.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 89.33% |
| TT241220P00125000 | 2023-07-28 12:04PM EDT | 125.00 | 2.10 | 0.30 | 5.00 | 0.00 | - | 2 | 2 | 87.13% |
| TT241220P00130000 | 2023-11-01 9:56AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| TT241220P00135000 | 2024-01-23 11:25AM EDT | 135.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 59.79% |
| TT241220P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 54.05% |
| TT241220P00150000 | 2023-12-26 3:54PM EDT | 150.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 71.69% |
| TT241220P00155000 | 2023-09-15 10:39AM EDT | 155.00 | 6.55 | 4.00 | 8.00 | 0.00 | - | 1 | 3 | 85.16% |
| TT241220P00160000 | 2024-01-12 10:45AM EDT | 160.00 | 2.25 | 0.40 | 4.20 | 0.00 | - | 1 | 6 | 65.45% |
| TT241220P00165000 | 2024-01-23 2:40PM EDT | 165.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 59.01% |
| TT241220P00170000 | 2023-12-04 2:02PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TT241220P00175000 | 2023-12-22 3:40PM EDT | 175.00 | 4.30 | 1.40 | 4.10 | 0.00 | - | 1 | 40 | 60.82% |
| TT241220P00180000 | 2024-01-08 12:38PM EDT | 180.00 | 4.80 | 0.80 | 4.00 | 0.00 | - | 1 | 130 | 56.84% |
| TT241220P00185000 | 2023-12-28 12:53PM EDT | 185.00 | 5.10 | 3.40 | 5.40 | 0.00 | - | 2 | 25 | 63.10% |
| TT241220P00190000 | 2024-04-29 10:34AM EDT | 190.00 | 1.40 | 0.00 | 2.65 | 0.00 | - | 15 | 49 | 53.77% |
| TT241220P00195000 | 2024-04-16 12:04PM EDT | 195.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 48 | 52.13% |
| TT241220P00200000 | 2024-04-30 9:32AM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| TT241220P00210000 | 2024-04-22 9:45AM EDT | 210.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 256 | 12.50% |
| TT241220P00220000 | 2024-05-01 3:31PM EDT | 220.00 | 1.67 | 0.00 | 3.30 | 0.00 | - | 1 | 103 | 44.31% |
| TT241220P00230000 | 2024-06-12 3:15PM EDT | 230.00 | 1.30 | 0.60 | 2.60 | 0.00 | - | 1 | 139 | 38.19% |
| TT241220P00240000 | 2024-06-17 1:39PM EDT | 240.00 | 1.70 | 1.55 | 2.05 | 0.00 | - | 1 | 119 | 32.77% |
| TT241220P00250000 | 2024-06-14 1:59PM EDT | 250.00 | 2.69 | 1.90 | 3.10 | 0.00 | - | 50 | 454 | 32.80% |
| TT241220P00260000 | 2024-06-07 2:20PM EDT | 260.00 | 4.05 | 2.80 | 3.40 | 0.00 | - | 5 | 12 | 30.18% |
| TT241220P00270000 | 2024-05-13 11:31AM EDT | 270.00 | 4.75 | 2.00 | 4.40 | 0.00 | - | 1 | 82 | 29.03% |
| TT241220P00280000 | 2024-06-03 1:53PM EDT | 280.00 | 8.20 | 5.20 | 5.80 | 0.00 | - | 1 | 10 | 28.15% |
| TT241220P00290000 | 2024-06-10 11:29AM EDT | 290.00 | 9.10 | 7.20 | 7.50 | 0.00 | - | 5 | 8 | 27.20% |
| TT241220P00300000 | 2024-06-25 10:29AM EDT | 300.00 | 10.20 | 9.40 | 9.60 | 0.00 | - | 5 | 25 | 26.25% |
| TT241220P00310000 | 2024-06-06 2:15PM EDT | 310.00 | 17.61 | 11.50 | 13.50 | 0.00 | - | 1 | 49 | 26.94% |
| TT241220P00320000 | 2024-06-25 12:57PM EDT | 320.00 | 16.80 | 14.30 | 17.00 | 0.00 | - | 1 | 16 | 26.33% |
| TT241220P00330000 | 2024-06-24 9:55AM EDT | 330.00 | 18.92 | 18.00 | 19.60 | 0.00 | - | 2 | 201 | 24.08% |
| TT241220P00340000 | 2024-06-25 1:51PM EDT | 340.00 | 24.60 | 21.70 | 24.30 | 0.00 | - | 207 | 13 | 23.45% |
| TT241220P00350000 | 2024-06-20 11:28AM EDT | 350.00 | 28.90 | 28.80 | 29.70 | 0.00 | - | 20 | 38 | 22.81% |
| TT241220P00380000 | 2024-05-16 10:40AM EDT | 380.00 | 56.87 | 51.40 | 55.60 | 0.00 | - | - | 1 | 28.16% |
| TT241220P00400000 | 2024-04-30 9:35AM EDT | 400.00 | 78.74 | 77.50 | 82.40 | 0.00 | - | - | 0 | 41.94% |
| TT241220P00430000 | 2024-04-30 9:35AM EDT | 430.00 | 107.80 | 105.20 | 110.20 | 0.00 | - | - | 0 | 46.66% |
| TT241220P00440000 | 2024-04-30 9:35AM EDT | 440.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.