Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
85.88-0.15 (-0.17%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP210319C00080000 | 2021-02-16 12:02AM EST | 80.00 | 30.40 | 5.60 | 9.40 | 0.00 | - | - | 2 | 62.04% |
| TRUP210319C00085000 | 2021-03-05 12:55PM EST | 85.00 | 4.30 | 3.90 | 6.00 | -6.07 | -58.53% | 50 | 0 | 69.95% |
| TRUP210319C00090000 | 2021-03-05 3:48PM EST | 90.00 | 2.05 | 1.05 | 3.60 | -15.45 | -88.29% | 72 | 1 | 61.30% |
| TRUP210319C00095000 | 2021-03-05 10:19AM EST | 95.00 | 0.80 | 0.20 | 1.80 | -0.40 | -33.33% | 1 | 7 | 59.06% |
| TRUP210319C00100000 | 2021-03-05 3:45PM EST | 100.00 | 0.30 | 0.25 | 0.45 | -1.25 | -80.65% | 12 | 37 | 56.84% |
| TRUP210319C00105000 | 2021-03-04 1:13PM EST | 105.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 31 | 60.74% |
| TRUP210319C00110000 | 2021-03-04 3:54PM EST | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 17 | 110 | 65.43% |
| TRUP210319C00115000 | 2021-03-04 2:21PM EST | 115.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 228 | 95.70% |
| TRUP210319C00120000 | 2021-03-04 1:25PM EST | 120.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 53 | 106.25% |
| TRUP210319C00125000 | 2021-02-24 11:17AM EST | 125.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 164 | 183.11% |
| TRUP210319C00130000 | 2021-03-05 10:19AM EST | 130.00 | 0.35 | 0.00 | 5.00 | +0.20 | +133.33% | 1 | 48 | 194.92% |
| TRUP210319C00135000 | 2021-03-02 10:30AM EST | 135.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 206.06% |
| TRUP210319C00140000 | 2021-02-23 9:30AM EST | 140.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 2 | 12 | 216.55% |
| TRUP210319C00145000 | 2021-02-26 10:45AM EST | 145.00 | 1.68 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 226.47% |
| TRUP210319C00150000 | 2021-02-26 10:45AM EST | 150.00 | 1.64 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 235.94% |
| TRUP210319C00160000 | 2021-02-17 12:19PM EST | 160.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 68 | 253.52% |
| TRUP210319C00165000 | 2021-02-10 12:46PM EST | 165.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 261.72% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP210319P00060000 | 2021-03-05 12:33PM EST | 60.00 | 0.35 | 0.05 | 0.55 | +0.16 | +84.21% | 184 | 171 | 113.67% |
| TRUP210319P00065000 | 2021-03-05 3:41PM EST | 65.00 | 0.65 | 0.30 | 5.00 | +0.40 | +160.00% | 8 | 5 | 173.10% |
| TRUP210319P00070000 | 2021-03-05 3:41PM EST | 70.00 | 1.00 | 0.25 | 2.25 | +0.40 | +66.67% | 33 | 25 | 106.45% |
| TRUP210319P00075000 | 2021-03-04 3:53PM EST | 75.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 40 | 40 | 108.55% |
| TRUP210319P00080000 | 2021-03-05 10:16AM EST | 80.00 | 3.97 | 0.15 | 3.60 | +1.37 | +52.69% | 1 | 227 | 66.89% |
| TRUP210319P00085000 | 2021-03-05 3:42PM EST | 85.00 | 4.00 | 1.80 | 5.30 | -1.80 | -31.03% | 10 | 53 | 61.82% |
| TRUP210319P00090000 | 2021-03-05 11:52AM EST | 90.00 | 11.50 | 4.60 | 8.20 | +4.60 | +66.67% | 8 | 78 | 60.57% |
| TRUP210319P00095000 | 2021-03-05 3:33PM EST | 95.00 | 10.90 | 9.30 | 12.50 | +0.90 | +9.00% | 268 | 362 | 74.93% |
| TRUP210319P00100000 | 2021-03-05 11:58AM EST | 100.00 | 19.15 | 12.50 | 15.10 | +4.72 | +32.71% | 13 | 95 | 75.93% |
| TRUP210319P00105000 | 2021-03-05 11:59AM EST | 105.00 | 24.22 | 17.90 | 21.50 | +6.30 | +35.16% | 7 | 34 | 79.00% |
| TRUP210319P00110000 | 2021-03-05 11:57AM EST | 110.00 | 28.85 | 22.50 | 26.30 | +15.68 | +119.06% | 9 | 16 | 78.42% |
| TRUP210319P00115000 | 2021-03-05 11:40AM EST | 115.00 | 35.70 | 26.70 | 31.50 | +12.01 | +50.70% | 3 | 35 | 154.25% |
| TRUP210319P00120000 | 2021-03-05 11:28AM EST | 120.00 | 41.90 | 31.70 | 36.50 | +10.00 | +31.35% | 1 | 22 | 167.72% |
| TRUP210319P00125000 | 2021-03-04 11:49AM EST | 125.00 | 36.90 | 36.70 | 41.50 | 0.00 | - | 1 | 17 | 180.27% |
| TRUP210319P00130000 | 2021-02-09 1:13PM EST | 130.00 | 13.69 | 41.60 | 46.50 | 0.00 | - | - | 0 | 191.99% |
| TRUP210319P00135000 | 2021-02-09 1:13PM EST | 135.00 | 16.89 | 46.60 | 51.50 | 0.00 | - | - | 0 | 203.08% |
| TRUP210319P00145000 | 2021-02-16 12:02AM EST | 145.00 | 31.60 | 56.60 | 61.50 | 0.00 | - | - | - | 223.34% |
© 2021 Verizon Media. All rights reserved.
