NasdaqGM - Delayed Quote • USD
Trupanion, Inc. (TRUP)
At close: 4:00 PM EDT
After hours: 5:51 PM EDT
| 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 | 9.70 | 11.90 | 0.00 | 0.00% | 36 | 43 | 189.06% |
| TRUP240517C00015000 | 4/26/2024 5:40 PM | 15 | 8.90 | 9.00 | 9.70 | -8.40 | -48.55% | 1 | 14 | 137.50% |
| TRUP240517C00017500 | 4/12/2024 6:10 PM | 17.5 | 6.84 | 5.60 | 8.80 | 0.00 | 0.00% | 1 | 19 | 133.59% |
| TRUP240517C00020000 | 4/24/2024 3:36 PM | 20 | 4.40 | 4.90 | 5.10 | 0.00 | 0.00% | 5 | 278 | 111.62% |
| TRUP240517C00022500 | 4/26/2024 2:37 PM | 22.5 | 3.21 | 3.20 | 3.40 | 0.42 | 15.05% | 12 | 229 | 105.62% |
| TRUP240517C00025000 | 4/26/2024 7:10 PM | 25 | 2.10 | 2.00 | 2.15 | 0.41 | 24.26% | 43 | 335 | 103.81% |
| TRUP240517C00027500 | 4/26/2024 7:44 PM | 27.5 | 1.20 | 1.15 | 1.25 | 0.18 | 17.65% | 73 | 1,027 | 100.88% |
| TRUP240517C00030000 | 4/26/2024 7:38 PM | 30 | 0.64 | 0.65 | 0.75 | -0.01 | -1.54% | 61 | 877 | 101.47% |
| TRUP240517C00032500 | 4/26/2024 5:40 PM | 32.5 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 12 | 532 | 102.15% |
| TRUP240517C00035000 | 4/24/2024 5:40 PM | 35 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 12 | 466 | 105.27% |
| TRUP240517C00037500 | 4/5/2024 2:36 PM | 37.5 | 0.35 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 224 | 107.03% |
| TRUP240517C00040000 | 4/18/2024 2:26 PM | 40 | 0.15 | 0.10 | 0.70 | 0.00 | 0.00% | 4 | 3,362 | 146.48% |
| TRUP240517C00042500 | 4/1/2024 1:36 PM | 42.5 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 143 | 156.25% |
| TRUP240517C00045000 | 4/25/2024 6:26 PM | 45 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 513 | 150.39% |
| TRUP240517C00047500 | 3/15/2024 6:22 PM | 47.5 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 319 | 144.14% |
| TRUP240517C00050000 | 3/1/2024 2:50 PM | 50 | 0.40 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 223 | 152.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517P00012500 | 4/24/2024 7:52 PM | 12.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 255 | 203.71% |
| TRUP240517P00015000 | 4/26/2024 2:21 PM | 15 | 0.16 | 0.10 | 0.20 | 0.00 | 0.00% | 11 | 557 | 124.61% |
| TRUP240517P00017500 | 4/26/2024 6:59 PM | 17.5 | 0.41 | 0.35 | 0.45 | -0.60 | -59.41% | 3 | 272 | 117.97% |
| TRUP240517P00020000 | 4/25/2024 7:13 PM | 20 | 0.85 | 0.85 | 0.95 | -0.25 | -22.73% | 26 | 3,936 | 112.79% |
| TRUP240517P00022500 | 4/26/2024 6:37 PM | 22.5 | 1.82 | 1.65 | 1.80 | -0.28 | -13.33% | 15 | 1,418 | 107.72% |
| TRUP240517P00025000 | 4/25/2024 2:24 PM | 25 | 3.00 | 2.90 | 3.10 | -0.40 | -11.76% | 1 | 614 | 105.76% |
| TRUP240517P00027500 | 4/26/2024 4:47 PM | 27.5 | 4.70 | 4.50 | 4.70 | -0.90 | -16.07% | 5 | 4,224 | 101.86% |
| TRUP240517P00030000 | 4/24/2024 7:45 PM | 30 | 6.65 | 5.30 | 6.70 | 0.00 | 0.00% | 6 | 546 | 59.96% |
| TRUP240517P00032500 | 4/5/2024 7:13 PM | 32.5 | 7.57 | 8.70 | 8.90 | 0.00 | 0.00% | 5 | 56 | 103.52% |
| TRUP240517P00035000 | 4/15/2024 5:15 PM | 35 | 12.80 | 10.90 | 13.50 | 0.00 | 0.00% | 11 | 100 | 175.29% |
| TRUP240517P00037500 | 1/25/2024 2:50 PM | 37.5 | 10.95 | 13.30 | 16.80 | 0.00 | 0.00% | 60 | 27 | 210.84% |
| 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 | 24.40 | 27.90 | 0.00 | 0.00% | 10 | 1 | 175.00% |
Related Tickers
HIPO Hippo Holdings Inc.
21.82
+4.65%
TIPT Tiptree Inc.
15.97
+0.63%
EIG Employers Holdings, Inc.
44.01
+1.15%
AMSF AMERISAFE, Inc.
45.56
-0.57%
FNF Fidelity National Financial, Inc.
50.39
+1.02%
RQIHF R&Q Insurance Holdings Ltd.
0.0313
0.00%
TRRSF Trisura Group Ltd.
31.48
+0.37%
PROT.OL Protector Forsikring ASA
224.00
-0.67%
AGO Assured Guaranty Ltd.
78.46
+0.68%
AXS AXIS Capital Holdings Limited
60.64
-2.04%