Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
54.13-0.03 (-0.06%)
At close: 01:00PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRUP221216C000400002022-07-05 11:49AM EST40.0028.5028.0029.100.00--3502.59%
TRUP221216C000550002022-07-20 1:55PM EST55.0020.9524.6027.500.00--1556.74%
TRUP221216C000650002022-08-04 8:31AM EST65.008.6518.2018.900.00--10444.48%
TRUP221216C000700002022-08-11 10:04AM EST70.0019.3015.0016.00+10.40+116.85%548406.01%
TRUP221216C000800002022-07-18 1:44PM EST80.005.9410.6011.600.00--25359.89%
TRUP221216C000850002022-08-11 9:19AM EST85.009.008.709.70+3.20+55.17%110339.75%
TRUP221216C000900002022-08-11 9:03AM EST90.006.406.808.00+3.75+141.51%439319.04%
TRUP221216C000950002022-08-11 9:35AM EST95.007.406.006.50+4.40+146.67%35147309.18%
TRUP221216C001000002022-08-09 1:41PM EST100.002.304.605.400.00-118294.48%
TRUP221216C001100002022-07-18 11:25AM EST110.001.743.403.800.00--123283.30%
TRUP221216C001200002022-01-03 12:15PM EST120.0032.9024.6028.200.00-18781.20%
TRUP221216C001250002022-01-05 11:03AM EST125.0027.3023.1026.00+1.25+4.80%38750.49%
TRUP221216C001300002022-01-04 3:45PM EST130.0026.5021.4024.500.00-16725.83%
TRUP221216C001350002021-12-29 1:39PM EST135.0030.0620.1023.000.00--1705.62%
TRUP221216C001500002022-07-21 11:06AM EST150.000.700.702.350.00-110282.42%
TRUP221216C001600002021-12-13 12:03AM EST160.0039.1013.0016.100.00--1604.44%
TRUP221216C001650002021-12-13 12:03AM EST165.0037.2011.6015.000.00--1586.43%
TRUP221216C002200002021-12-13 11:11AM EST220.0016.404.907.500.00-10494.82%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRUP221216P000300002022-07-21 2:35PM EST30.000.800.002.250.00--1212.11%
TRUP221216P000350002022-08-08 9:09AM EST35.001.250.052.350.00--14170.80%
TRUP221216P000400002022-08-10 11:33AM EST40.001.501.252.85+1.50-51.61%129160.16%
TRUP221216P000450002022-08-11 8:54AM EST45.001.771.853.40-1.93-52.16%3033133.59%
TRUP221216P000500002022-08-11 10:35AM EST50.003.122.704.40+0.02+0.65%1021110.69%
TRUP221216P000550002022-08-08 9:27AM EST55.004.003.804.500.00--3172.68%
TRUP221216P000650002022-08-08 10:27AM EST65.007.547.007.600.00--640.00%
TRUP221216P000700002022-08-09 11:52AM EST70.0013.869.109.600.00-1190.00%
TRUP221216P000750002022-08-10 2:11PM EST75.0013.3811.5012.10+13.38-230.00%
TRUP221216P000800002021-12-13 3:59PM EST80.009.497.0010.100.00--60.00%
TRUP221216P000850002022-08-05 9:05AM EST85.0022.8417.2018.100.00--50.00%
TRUP221216P000900002022-08-11 10:05AM EST90.0020.2020.6021.40-8.85-30.46%12160.00%
TRUP221216P000950002022-08-08 2:35PM EST95.0027.2023.2025.600.00-1480.00%
TRUP221216P001000002022-08-11 10:03AM EST100.0026.9028.5029.00+26.90-230.00%
TRUP221216P001050002022-08-11 10:03AM EST105.0030.6032.4033.10-9.92-24.48%151310.00%
TRUP221216P001100002022-08-11 10:03AM EST110.0034.6036.3039.40-11.90-25.59%230.00%
TRUP221216P001150002021-12-20 9:35AM EST115.0025.7923.7027.400.00--10.00%
TRUP221216P001200002021-12-13 12:03AM EST120.0022.4627.5030.100.00-110.00%
TRUP221216P001250002021-12-13 12:03AM EST125.0025.3029.5033.600.00-120.00%
TRUP221216P002100002022-08-10 10:07AM EST210.00139.10133.30136.50+139.10--00.00%
Advertisement
Advertisement