NasdaqGM - Delayed Quote USD

Trupanion, Inc. (TRUP)

19.85 -3.93 (-16.53%)
At close: May 3 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TRUP240517C00012500 4/16/2024 3:38 PM 12.5 9.93 0.00 0.00 0.00 0.00% 36 43 0.00%
TRUP240517C00015000 4/26/2024 5:40 PM 15 8.90 0.00 0.00 0.00 0.00% 1 14 0.00%
TRUP240517C00017500 4/12/2024 6:10 PM 17.5 6.84 0.00 0.00 0.00 0.00% 1 19 0.00%
TRUP240517C00020000 5/3/2024 7:59 PM 20 0.97 0.00 0.00 0.00 0.00% 140 321 1.56%
TRUP240517C00022500 5/3/2024 7:56 PM 22.5 0.30 0.00 0.00 0.00 0.00% 403 404 25.00%
TRUP240517C00025000 5/3/2024 6:56 PM 25 0.10 0.00 0.00 0.00 0.00% 243 444 25.00%
TRUP240517C00027500 5/3/2024 6:19 PM 27.5 0.05 0.00 0.00 0.00 0.00% 179 1,638 50.00%
TRUP240517C00030000 5/3/2024 6:49 PM 30 0.03 0.00 0.00 0.00 0.00% 37 866 50.00%
TRUP240517C00032500 5/3/2024 7:37 PM 32.5 0.05 0.00 0.00 0.00 0.00% 150 617 50.00%
TRUP240517C00035000 5/3/2024 1:30 PM 35 0.05 0.00 0.00 0.00 0.00% 5 497 50.00%
TRUP240517C00037500 5/1/2024 7:24 PM 37.5 0.15 0.00 0.00 0.00 0.00% 10 224 50.00%
TRUP240517C00040000 5/3/2024 3:17 PM 40 0.05 0.00 0.00 0.00 0.00% 4 3,362 50.00%
TRUP240517C00042500 4/1/2024 1:36 PM 42.5 0.30 0.00 0.75 0.00 0.00% 2 143 272.66%
TRUP240517C00045000 5/2/2024 1:30 PM 45 0.05 0.00 0.00 0.00 0.00% 2 515 50.00%
TRUP240517C00047500 5/2/2024 1:30 PM 47.5 0.05 0.00 0.00 0.00 0.00% 2 322 50.00%
TRUP240517C00050000 3/1/2024 2:50 PM 50 0.40 0.00 0.25 0.00 0.00% 4 223 256.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TRUP240517P00012500 5/3/2024 5:46 PM 12.5 0.03 0.00 0.00 0.00 0.00% 55 266 50.00%
TRUP240517P00015000 5/3/2024 7:01 PM 15 0.08 0.00 0.00 0.00 0.00% 354 902 50.00%
TRUP240517P00017500 5/3/2024 7:01 PM 17.5 0.30 0.00 0.00 0.00 0.00% 142 377 25.00%
TRUP240517P00020000 5/3/2024 7:56 PM 20 1.25 0.00 0.00 0.00 0.00% 295 4,058 0.00%
TRUP240517P00022500 5/3/2024 7:54 PM 22.5 3.00 0.00 0.00 0.00 0.00% 234 1,306 0.00%
TRUP240517P00025000 5/3/2024 7:50 PM 25 5.00 0.00 0.00 0.00 0.00% 260 655 0.00%
TRUP240517P00027500 5/3/2024 7:51 PM 27.5 8.00 0.00 0.00 0.00 0.00% 27 4,209 0.00%
TRUP240517P00030000 5/3/2024 7:31 PM 30 10.00 0.00 0.00 0.00 0.00% 18 528 0.00%
TRUP240517P00032500 5/3/2024 2:10 PM 32.5 11.20 0.00 0.00 0.00 0.00% 2 58 0.00%
TRUP240517P00035000 5/3/2024 7:00 PM 35 15.00 0.00 0.00 0.00 0.00% 12 91 0.00%
TRUP240517P00037500 5/2/2024 7:07 PM 37.5 13.30 0.00 0.00 0.00 0.00% 1 27 0.00%
TRUP240517P00040000 2/9/2024 2:41 PM 40 11.58 11.50 12.10 0.00 0.00% 10 11 0.00%
TRUP240517P00042500 12/19/2023 4:26 PM 42.5 12.90 15.60 16.50 0.00 0.00% 11 13 0.00%
TRUP240517P00045000 2/1/2024 5:47 PM 45 17.86 17.90 20.10 0.00 0.00% - 1 0.00%
TRUP240517P00047500 2/12/2024 2:44 PM 47.5 16.71 17.70 18.50 0.00 0.00% - 1 0.00%
TRUP240517P00050000 4/15/2024 2:32 PM 50 27.50 0.00 0.00 0.00 0.00% 10 0 0.00%

Related Tickers

HIPO Hippo Holdings Inc.
18.26
-3.74%
 
RYAN Ryan Specialty Holdings, Inc.
51.50
-2.74%
 
AXS AXIS Capital Holdings Limited
65.39
+0.32%
 
MTG MGIC Investment Corporation
20.64
+0.63%
 
TSU.TO Trisura Group Ltd.
44.87
+5.25%
 
MBI MBIA Inc.
6.38
-1.69%
 
NMIH NMI Holdings, Inc.
32.51
+0.12%
 
AIZ Assurant, Inc.
176.08
+0.84%
 
RDN Radian Group Inc.
30.79
+0.16%
 
AMBC Ambac Financial Group, Inc.
14.67
-1.48%