NasdaqGS - Delayed Quote • USD
Trimble Inc. (TRMB)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB240517C00022500 | 1/23/2024 2:58 PM | 22.5 | 28.20 | 38.20 | 41.00 | 0.00 | 0.00% | 2 | 0 | 681.93% |
| TRMB240517C00030000 | 4/12/2024 5:59 PM | 30 | 30.75 | 23.80 | 28.20 | 0.00 | 0.00% | 4 | 7 | 149.22% |
| TRMB240517C00035000 | 11/10/2023 2:52 PM | 35 | 8.80 | 12.50 | 13.90 | 0.00 | 0.00% | 11 | 26 | 0.00% |
| TRMB240517C00040000 | 2/12/2024 4:44 PM | 40 | 14.20 | 23.30 | 23.90 | 0.00 | 0.00% | 1 | 19 | 393.02% |
| TRMB240517C00045000 | 5/3/2024 1:36 PM | 45 | 13.20 | 10.80 | 11.20 | -2.50 | -15.92% | 4 | 339 | 59.38% |
| TRMB240517C00050000 | 5/3/2024 4:34 PM | 50 | 6.78 | 5.90 | 8.30 | -3.42 | -33.53% | 28 | 614 | 80.57% |
| TRMB240517C00055000 | 5/3/2024 7:37 PM | 55 | 1.65 | 1.55 | 1.75 | -3.95 | -70.54% | 10 | 1,051 | 28.37% |
| TRMB240517C00060000 | 5/3/2024 7:08 PM | 60 | 0.10 | 0.05 | 0.15 | -2.07 | -95.39% | 272 | 494 | 27.93% |
| TRMB240517C00065000 | 5/3/2024 5:13 PM | 65 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 133 | 1,475 | 40.04% |
| TRMB240517C00070000 | 5/3/2024 1:40 PM | 70 | 0.08 | 0.00 | 0.35 | -0.03 | -27.27% | 2 | 1,946 | 69.34% |
| TRMB240517C00075000 | 5/2/2024 4:56 PM | 75 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 11 | 89.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB240517P00025000 | 11/1/2023 6:25 PM | 25 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | - | 3 | 211.33% |
| TRMB240517P00030000 | 11/1/2023 6:25 PM | 30 | 0.95 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 212.89% |
| TRMB240517P00035000 | 12/5/2023 2:30 PM | 35 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 26 | 50.00% |
| TRMB240517P00040000 | 1/25/2024 8:45 PM | 40 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 70 | 119.43% |
| TRMB240517P00045000 | 4/18/2024 7:59 PM | 45 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 4,598 | 50.78% |
| TRMB240517P00050000 | 4/19/2024 4:13 PM | 50 | 0.25 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 862 | 61.33% |
| TRMB240517P00055000 | 5/3/2024 7:24 PM | 55 | 0.75 | 0.50 | 0.80 | 0.25 | 50.00% | 42 | 134 | 27.88% |
| TRMB240517P00060000 | 5/3/2024 5:05 PM | 60 | 3.70 | 4.00 | 4.60 | 1.80 | 94.74% | 3 | 529 | 42.33% |
| TRMB240517P00065000 | 4/26/2024 5:19 PM | 65 | 5.13 | 8.90 | 11.20 | 0.00 | 0.00% | 1 | 65 | 84.33% |
| TRMB240517P00070000 | 3/28/2024 2:15 PM | 70 | 7.40 | 8.00 | 12.10 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
FTV Fortive Corporation
76.08
-0.03%
VNT Vontier Corporation
39.44
-2.26%
BMI Badger Meter, Inc.
189.00
+0.92%
CGNX Cognex Corporation
43.79
+0.99%
KEYS Keysight Technologies, Inc.
149.18
+1.49%
TDY Teledyne Technologies Incorporated
385.34
-0.07%
ITRI Itron, Inc.
107.01
+7.20%
FARO FARO Technologies, Inc.
18.16
-1.04%
ST Sensata Technologies Holding plc
40.07
+1.70%
COHR Coherent Corp.
56.51
+2.08%