NasdaqGM - Delayed Quote USD

Trupanion, Inc. (TRUP)

24.12 +0.81 (+3.47%)
At close: April 26 at 4:00 PM EDT
24.10 -0.02 (-0.08%)
After hours: April 26 at 5:51 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TRUP240517C00012500 4/16/2024 3:38 PM 12.5 9.93 9.70 11.90 0.00 0.00% 36 43 198.44%
TRUP240517C00015000 4/26/2024 5:40 PM 15 8.90 9.00 9.70 -8.40 -48.55% 1 14 144.14%
TRUP240517C00017500 4/12/2024 6:10 PM 17.5 6.84 5.60 8.80 0.00 0.00% 1 19 140.04%
TRUP240517C00020000 4/24/2024 3:36 PM 20 4.40 4.90 5.10 0.00 0.00% 5 278 117.09%
TRUP240517C00022500 4/26/2024 2:37 PM 22.5 3.21 3.20 3.40 0.42 15.05% 12 229 110.74%
TRUP240517C00025000 4/26/2024 7:10 PM 25 2.10 2.00 2.15 0.41 24.26% 43 335 108.89%
TRUP240517C00027500 4/26/2024 7:44 PM 27.5 1.20 1.15 1.25 0.18 17.65% 73 1,027 105.86%
TRUP240517C00030000 4/26/2024 7:38 PM 30 0.64 0.65 0.75 -0.01 -1.54% 61 877 106.45%
TRUP240517C00032500 4/26/2024 5:40 PM 32.5 0.35 0.35 0.45 -0.05 -12.50% 12 532 107.03%
TRUP240517C00035000 4/24/2024 5:40 PM 35 0.25 0.20 0.30 0.00 0.00% 12 466 110.35%
TRUP240517C00037500 4/5/2024 2:36 PM 37.5 0.35 0.10 0.20 0.00 0.00% 1 224 112.11%
TRUP240517C00040000 4/18/2024 2:26 PM 40 0.15 0.10 0.70 0.00 0.00% 4 3,362 153.71%
TRUP240517C00042500 4/1/2024 1:36 PM 42.5 0.30 0.00 0.75 0.00 0.00% 2 143 163.87%
TRUP240517C00045000 4/25/2024 6:26 PM 45 0.15 0.00 0.45 0.00 0.00% 5 513 157.62%
TRUP240517C00047500 3/15/2024 6:22 PM 47.5 0.30 0.00 0.25 0.00 0.00% 2 319 151.17%
TRUP240517C00050000 3/1/2024 2:50 PM 50 0.40 0.00 0.25 0.00 0.00% 4 223 159.77%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TRUP240517P00012500 4/24/2024 7:52 PM 12.5 0.08 0.00 0.75 0.00 0.00% 10 255 213.67%
TRUP240517P00015000 4/26/2024 2:21 PM 15 0.16 0.10 0.20 0.00 0.00% 11 557 130.86%
TRUP240517P00017500 4/26/2024 6:59 PM 17.5 0.41 0.35 0.45 -0.60 -59.41% 3 272 123.83%
TRUP240517P00020000 4/25/2024 7:13 PM 20 0.85 0.85 0.95 -0.25 -22.73% 26 3,936 118.36%
TRUP240517P00022500 4/26/2024 6:37 PM 22.5 1.82 1.65 1.80 -0.28 -13.33% 15 1,418 112.89%
TRUP240517P00025000 4/25/2024 2:24 PM 25 3.00 2.90 3.10 -0.40 -11.76% 1 614 110.89%
TRUP240517P00027500 4/26/2024 4:47 PM 27.5 4.70 4.50 4.70 -0.90 -16.07% 5 4,224 106.74%
TRUP240517P00030000 4/24/2024 7:45 PM 30 6.65 5.30 6.70 0.00 0.00% 6 546 62.89%
TRUP240517P00032500 4/5/2024 7:13 PM 32.5 7.57 8.70 8.90 0.00 0.00% 5 56 108.59%
TRUP240517P00035000 4/15/2024 5:15 PM 35 12.80 10.90 13.50 0.00 0.00% 11 100 183.89%
TRUP240517P00037500 1/25/2024 2:50 PM 37.5 10.95 13.30 16.80 0.00 0.00% 60 27 221.09%
TRUP240517P00040000 2/9/2024 2:41 PM 40 11.58 11.50 12.10 0.00 0.00% 10 11 0.00%
TRUP240517P00042500 12/19/2023 4:26 PM 42.5 12.90 15.60 16.50 0.00 0.00% 11 13 0.00%
TRUP240517P00045000 2/1/2024 5:47 PM 45 17.86 17.90 20.10 0.00 0.00% - 1 0.00%
TRUP240517P00047500 2/12/2024 2:44 PM 47.5 16.71 17.70 18.50 0.00 0.00% - 1 0.00%
TRUP240517P00050000 4/15/2024 2:32 PM 50 27.50 24.40 27.90 0.00 0.00% 10 1 183.59%

Related Tickers

TIPT Tiptree Inc.
15.97
+0.63%
 
HIPO Hippo Holdings Inc.
21.82
+4.65%
 
FAF First American Financial Corporation
54.22
-0.09%
 
AMSF AMERISAFE, Inc.
45.56
-0.57%
 
FNF Fidelity National Financial, Inc.
50.39
+1.02%
 
RQIHF R&Q Insurance Holdings Ltd.
0.0313
0.00%
 
TRRSF Trisura Group Ltd.
31.48
+0.37%
 
FACO First Acceptance Corporation
3.0000
+10.70%
 
AMBC Ambac Financial Group, Inc.
14.59
+1.46%
 
EIG Employers Holdings, Inc.
44.01
+1.15%