U.S. markets closed

TransUnion (TRU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.05+2.49 (+2.36%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRU210521C000800002021-04-13 11:13AM EDT80.0017.0923.2028.000.00-10100.00%
TRU210521C000850002021-03-19 11:52AM EDT85.006.298.5013.400.00-110.00%
TRU210521C000900002021-05-04 9:32AM EDT90.0016.0515.5020.400.00-15155.96%
TRU210521C000950002021-05-10 11:18AM EDT95.0012.4010.5015.400.00-255125.68%
TRU210521C001000002021-05-11 2:38PM EDT100.005.665.9010.200.00-14890.87%
TRU210521C001050002021-05-14 3:48PM EDT105.003.002.953.80+1.53+104.08%67532.23%
TRU210521C001100002021-05-12 2:52PM EDT110.000.230.551.000.00-2152130.05%
TRU210521C001150002021-05-10 1:37PM EDT115.000.190.000.650.00-19353046.88%
TRU210521C001200002021-05-05 11:25AM EDT120.000.060.001.800.00-9771,21873.24%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRU210521P000750002021-03-25 9:31AM EDT75.000.750.000.550.00--14148.05%
TRU210521P000800002021-04-26 3:50PM EDT80.000.130.000.100.00-2395.70%
TRU210521P000850002021-04-27 12:13PM EDT85.000.050.000.100.00-22078.52%
TRU210521P000900002021-05-03 11:39AM EDT90.000.130.000.100.00-31,83561.91%
TRU210521P000950002021-05-04 10:53AM EDT95.000.150.000.150.00-159455.47%
TRU210521P001000002021-05-14 1:56PM EDT100.000.180.000.25-0.45-71.43%21,22241.70%
TRU210521P001050002021-05-03 2:56PM EDT105.001.720.401.450.00-3846.00%
TRU210521P001150002021-04-06 1:48PM EDT115.0019.157.7012.500.00--097.41%
TRU210521P001250002021-04-22 3:41PM EDT125.0022.7014.8019.400.00--059.67%