Advertisement
Advertisement
Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 01:00PM EST
Advertisement
Advertisement
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP221216C00040000 | 2022-07-05 11:49AM EST | 40.00 | 28.50 | 28.00 | 29.10 | 0.00 | - | - | 3 | 502.59% |
| TRUP221216C00055000 | 2022-07-20 1:55PM EST | 55.00 | 20.95 | 24.60 | 27.50 | 0.00 | - | - | 1 | 556.74% |
| TRUP221216C00065000 | 2022-08-04 8:31AM EST | 65.00 | 8.65 | 18.20 | 18.90 | 0.00 | - | - | 10 | 444.48% |
| TRUP221216C00070000 | 2022-08-11 10:04AM EST | 70.00 | 19.30 | 15.00 | 16.00 | +10.40 | +116.85% | 5 | 48 | 406.01% |
| TRUP221216C00080000 | 2022-07-18 1:44PM EST | 80.00 | 5.94 | 10.60 | 11.60 | 0.00 | - | - | 25 | 359.89% |
| TRUP221216C00085000 | 2022-08-11 9:19AM EST | 85.00 | 9.00 | 8.70 | 9.70 | +3.20 | +55.17% | 1 | 10 | 339.75% |
| TRUP221216C00090000 | 2022-08-11 9:03AM EST | 90.00 | 6.40 | 6.80 | 8.00 | +3.75 | +141.51% | 4 | 39 | 319.04% |
| TRUP221216C00095000 | 2022-08-11 9:35AM EST | 95.00 | 7.40 | 6.00 | 6.50 | +4.40 | +146.67% | 35 | 147 | 309.18% |
| TRUP221216C00100000 | 2022-08-09 1:41PM EST | 100.00 | 2.30 | 4.60 | 5.40 | 0.00 | - | 1 | 18 | 294.48% |
| TRUP221216C00110000 | 2022-07-18 11:25AM EST | 110.00 | 1.74 | 3.40 | 3.80 | 0.00 | - | - | 123 | 283.30% |
| TRUP221216C00120000 | 2022-01-03 12:15PM EST | 120.00 | 32.90 | 24.60 | 28.20 | 0.00 | - | 1 | 8 | 781.20% |
| TRUP221216C00125000 | 2022-01-05 11:03AM EST | 125.00 | 27.30 | 23.10 | 26.00 | +1.25 | +4.80% | 3 | 8 | 750.49% |
| TRUP221216C00130000 | 2022-01-04 3:45PM EST | 130.00 | 26.50 | 21.40 | 24.50 | 0.00 | - | 1 | 6 | 725.83% |
| TRUP221216C00135000 | 2021-12-29 1:39PM EST | 135.00 | 30.06 | 20.10 | 23.00 | 0.00 | - | - | 1 | 705.62% |
| TRUP221216C00150000 | 2022-07-21 11:06AM EST | 150.00 | 0.70 | 0.70 | 2.35 | 0.00 | - | 1 | 10 | 282.42% |
| TRUP221216C00160000 | 2021-12-13 12:03AM EST | 160.00 | 39.10 | 13.00 | 16.10 | 0.00 | - | - | 1 | 604.44% |
| TRUP221216C00165000 | 2021-12-13 12:03AM EST | 165.00 | 37.20 | 11.60 | 15.00 | 0.00 | - | - | 1 | 586.43% |
| TRUP221216C00220000 | 2021-12-13 11:11AM EST | 220.00 | 16.40 | 4.90 | 7.50 | 0.00 | - | 1 | 0 | 494.82% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP221216P00030000 | 2022-07-21 2:35PM EST | 30.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | - | 1 | 212.11% |
| TRUP221216P00035000 | 2022-08-08 9:09AM EST | 35.00 | 1.25 | 0.05 | 2.35 | 0.00 | - | - | 14 | 170.80% |
| TRUP221216P00040000 | 2022-08-10 11:33AM EST | 40.00 | 1.50 | 1.25 | 2.85 | +1.50 | -51.61% | 1 | 29 | 160.16% |
| TRUP221216P00045000 | 2022-08-11 8:54AM EST | 45.00 | 1.77 | 1.85 | 3.40 | -1.93 | -52.16% | 30 | 33 | 133.59% |
| TRUP221216P00050000 | 2022-08-11 10:35AM EST | 50.00 | 3.12 | 2.70 | 4.40 | +0.02 | +0.65% | 10 | 21 | 110.69% |
| TRUP221216P00055000 | 2022-08-08 9:27AM EST | 55.00 | 4.00 | 3.80 | 4.50 | 0.00 | - | - | 31 | 72.68% |
| TRUP221216P00065000 | 2022-08-08 10:27AM EST | 65.00 | 7.54 | 7.00 | 7.60 | 0.00 | - | - | 64 | 0.00% |
| TRUP221216P00070000 | 2022-08-09 11:52AM EST | 70.00 | 13.86 | 9.10 | 9.60 | 0.00 | - | 1 | 19 | 0.00% |
| TRUP221216P00075000 | 2022-08-10 2:11PM EST | 75.00 | 13.38 | 11.50 | 12.10 | +13.38 | - | 2 | 3 | 0.00% |
| TRUP221216P00080000 | 2021-12-13 3:59PM EST | 80.00 | 9.49 | 7.00 | 10.10 | 0.00 | - | - | 6 | 0.00% |
| TRUP221216P00085000 | 2022-08-05 9:05AM EST | 85.00 | 22.84 | 17.20 | 18.10 | 0.00 | - | - | 5 | 0.00% |
| TRUP221216P00090000 | 2022-08-11 10:05AM EST | 90.00 | 20.20 | 20.60 | 21.40 | -8.85 | -30.46% | 12 | 16 | 0.00% |
| TRUP221216P00095000 | 2022-08-08 2:35PM EST | 95.00 | 27.20 | 23.20 | 25.60 | 0.00 | - | 1 | 48 | 0.00% |
| TRUP221216P00100000 | 2022-08-11 10:03AM EST | 100.00 | 26.90 | 28.50 | 29.00 | +26.90 | - | 2 | 3 | 0.00% |
| TRUP221216P00105000 | 2022-08-11 10:03AM EST | 105.00 | 30.60 | 32.40 | 33.10 | -9.92 | -24.48% | 15 | 131 | 0.00% |
| TRUP221216P00110000 | 2022-08-11 10:03AM EST | 110.00 | 34.60 | 36.30 | 39.40 | -11.90 | -25.59% | 2 | 3 | 0.00% |
| TRUP221216P00115000 | 2021-12-20 9:35AM EST | 115.00 | 25.79 | 23.70 | 27.40 | 0.00 | - | - | 1 | 0.00% |
| TRUP221216P00120000 | 2021-12-13 12:03AM EST | 120.00 | 22.46 | 27.50 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
| TRUP221216P00125000 | 2021-12-13 12:03AM EST | 125.00 | 25.30 | 29.50 | 33.60 | 0.00 | - | 1 | 2 | 0.00% |
| TRUP221216P00210000 | 2022-08-10 10:07AM EST | 210.00 | 139.10 | 133.30 | 136.50 | +139.10 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
