TRU - TransUnion

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRU200320C000600002020-01-02 12:34PM EST60.0027.3031.1034.200.00--00.00%
TRU200320C000650002020-01-16 3:52PM EST65.0027.8131.6035.600.00-7979114.50%
TRU200320C000700002019-11-18 3:21PM EST70.0017.0515.2018.500.00-110.00%
TRU200320C000750002020-02-14 3:56PM EST75.0023.1021.3024.800.00-1069.24%
TRU200320C000800002020-02-21 1:59PM EST80.0020.4016.6020.500.00-1065.87%
TRU200320C000850002020-02-21 12:26PM EST85.0013.4011.7014.90-0.38-2.76%1069.95%
TRU200320C000900002020-02-19 11:08AM EST90.0011.007.708.300.00-1032.76%
TRU200320C000950002020-02-20 10:11AM EST95.004.613.704.10-1.26-21.47%1025.73%
TRU200320C001000002020-02-21 3:57PM EST100.001.301.251.40-0.90-40.91%33022.80%
TRU200320C001050002020-02-21 11:35AM EST105.000.400.250.35-0.10-20.00%5022.51%
TRU200320C001100002020-02-19 2:01PM EST110.000.100.000.050.00-1021.68%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRU200320P000550002019-09-03 2:10PM EST55.000.550.350.850.00--0128.91%
TRU200320P000600002019-08-26 2:04PM EST60.000.870.800.950.00-50122.17%
TRU200320P000700002020-01-03 10:40AM EST70.000.450.000.700.00-44772.75%
TRU200320P000750002019-11-04 9:42AM EST75.002.751.051.350.00-110182.03%
TRU200320P000800002020-02-14 3:57PM EST80.000.250.000.000.00-10012.50%
TRU200320P000850002020-02-21 10:25AM EST85.000.240.200.00-0.03-11.11%2012.50%
TRU200320P000900002020-02-19 11:40AM EST90.000.280.500.650.00-9029.05%
TRU200320P000950002020-02-18 10:04AM EST95.001.131.451.600.00-2024.73%
TRU200320P001000002020-02-18 10:04AM EST100.003.283.704.100.00-1023.80%
TRU200320P001050002020-02-18 11:12AM EST105.006.907.109.200.00-7039.33%