TRUP - Trupanion, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRUP200221C000150002019-08-19 2:01PM EST15.009.7011.6013.400.00--00.00%
TRUP200221C000200002019-10-14 9:25AM EST20.003.4011.4013.300.00-1000.00%
TRUP200221C000225002020-01-10 1:11PM EST22.509.5510.4012.800.00-1025129.98%
TRUP200221C000250002020-01-09 3:15PM EST25.0010.107.9010.400.00-170339106.15%
TRUP200221C000300002020-01-22 1:33PM EST30.003.903.904.50+0.70+21.88%541,28858.69%
TRUP200221C000350002020-01-21 12:27PM EST35.001.101.201.450.00-1132452.44%
TRUP200221C000400002020-01-22 11:01AM EST40.000.250.250.400.00-229353.61%
TRUP200221C000450002020-01-09 3:43PM EST45.000.150.000.850.00-21781.45%
TRUP200221C000550002019-09-19 9:34AM EST55.000.100.000.500.00-2035104.49%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRUP200221P000150002019-10-17 9:29AM EST15.000.570.000.000.00-10050.00%
TRUP200221P000175002019-12-11 9:30AM EST17.500.050.000.250.00-1500125.39%
TRUP200221P000200002020-01-09 11:22AM EST20.000.050.000.500.00-433118.36%
TRUP200221P000225002020-01-14 10:14AM EST22.500.250.000.500.00-418195.31%
TRUP200221P000250002020-01-21 11:41AM EST25.000.200.150.30-0.05-20.00%123072.46%
TRUP200221P000300002020-01-21 11:13AM EST30.000.950.801.000.00-3422160.21%
TRUP200221P000350002020-01-17 3:31PM EST35.003.622.553.300.00-28050.93%
TRUP200221P000400002020-01-15 10:37AM EST40.008.696.907.600.00-19365.14%
TRUP200221P000500002019-07-01 10:01AM EST50.0016.700.000.000.00--00.00%
TRUP200221P000550002019-07-01 10:06AM EST55.0021.500.000.000.00--00.00%