Advertisement
U.S. markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
27.61-0.13 (-0.47%)
At close: 04:00PM EDT
27.20 -0.41 (-1.48%)
After hours: 05:49PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRUP240419C000150002024-03-22 11:49AM EDT15.0010.3310.8014.400.00-3737310.84%
TRUP240419C000200002024-03-14 12:21PM EDT20.008.456.009.800.00-44103.71%
TRUP240419C000225002024-03-19 2:10PM EDT22.503.403.807.400.00-21887.70%
TRUP240419C000250002024-03-28 12:38PM EDT25.003.051.953.30+0.25+8.93%922965.43%
TRUP240419C000275002024-03-28 12:44PM EDT27.502.071.451.75+0.62+42.76%825957.28%
TRUP240419C000300002024-03-28 3:33PM EDT30.000.850.600.75+0.32+60.38%2561056.54%
TRUP240419C000325002024-03-28 12:57PM EDT32.500.550.200.35+0.35+175.00%31031158.50%
TRUP240419C000350002024-03-28 2:41PM EDT35.000.200.150.20+0.05+33.33%10259067.38%
TRUP240419C000375002024-03-18 9:51AM EDT37.500.170.100.150.00-313775.78%
TRUP240419C000400002024-03-15 2:55PM EDT40.000.150.000.500.00-2152101.66%
TRUP240419C000425002024-02-15 4:57PM EDT42.503.890.050.200.00-101098.83%
TRUP240419C000475002024-03-04 4:55PM EDT47.500.390.000.750.00-21146.88%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRUP240419P000125002024-02-27 12:58PM EDT12.500.100.000.750.00-11,118230.47%
TRUP240419P000150002024-03-12 2:23PM EDT15.000.090.000.050.00-576111.72%
TRUP240419P000175002024-03-27 2:43PM EDT17.500.040.000.100.00-3755595.31%
TRUP240419P000200002024-03-27 3:56PM EDT20.000.050.000.300.00-101,06287.89%
TRUP240419P000225002024-03-28 1:32PM EDT22.500.190.150.30-0.14-42.42%1426568.36%
TRUP240419P000250002024-03-28 1:20PM EDT25.000.500.550.60-0.30-37.50%843959.96%
TRUP240419P000275002024-03-27 3:56PM EDT27.501.551.451.650.00-1027759.47%
TRUP240419P000300002024-03-19 12:47PM EDT30.005.273.003.300.00-118760.16%
TRUP240419P000325002024-03-13 11:47AM EDT32.504.104.906.800.00-12993.46%
TRUP240419P000350002024-03-19 12:47PM EDT35.009.887.208.200.00-1178.13%
TRUP240419P000375002024-03-14 3:14PM EDT37.5010.659.3011.600.00-21110.35%