Unlock stock picks and a broker-level newsfeed that powers Wall Street.
174.07
+1.29
+(0.75%)
At close: April 1 at 4:00:01 PM EDT
174.57
+0.50
+(0.29%)
Pre-Market: 7:06:43 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI250417C00140000 | 12/16/2024 12:01 AM | 140 | 30.00 | 23.30 | 27.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TRI250417C00155000 | 12/16/2024 12:01 AM | 155 | 18.50 | 16.00 | 20.30 | 0.00 | 0.00% | - | 1 | 50.93% |
| TRI250417C00160000 | 3/20/2025 1:25 PM | 160 | 12.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 9 | 0.00% |
| TRI250417C00165000 | 1/24/2025 9:38 AM | 165 | 6.00 | 15.10 | 18.20 | 0.00 | 0.00% | 10 | 10 | 81.70% |
| TRI250417C00170000 | 3/31/2025 12:34 PM | 170 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 8 | 0.00% |
| TRI250417C00175000 | 4/1/2025 2:56 PM | 175 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 56 | 0.78% |
| TRI250417C00180000 | 4/1/2025 12:53 PM | 180 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 184 | 3.13% |
| TRI250417C00185000 | 4/1/2025 11:29 AM | 185 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 425 | 6.25% |
| TRI250417C00190000 | 3/19/2025 10:03 AM | 190 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 12.50% |
| TRI250417C00195000 | 12/16/2024 12:01 AM | 195 | 2.35 | 0.65 | 4.60 | 0.00 | 0.00% | 1 | 9 | 63.06% |
| TRI250417C00200000 | 3/12/2025 9:41 AM | 200 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 12.50% |
| TRI250417C00210000 | 12/16/2024 12:01 AM | 210 | 1.20 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 21 | 83.37% |
| TRI250417C00220000 | 2/28/2025 9:55 AM | 220 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| TRI250417C00230000 | 3/7/2025 9:30 AM | 230 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI250417P00100000 | 2/5/2025 12:57 PM | 100 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 8 | 124.02% |
| TRI250417P00125000 | 12/16/2024 12:02 AM | 125 | 1.55 | 0.05 | 4.80 | 0.00 | 0.00% | - | 6 | 134.40% |
| TRI250417P00130000 | 3/11/2025 12:27 PM | 130 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 25.00% |
| TRI250417P00135000 | 3/11/2025 12:27 PM | 135 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 22 | 25.00% |
| TRI250417P00140000 | 1/7/2025 10:02 AM | 140 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
| TRI250417P00145000 | 12/27/2024 12:16 PM | 145 | 2.30 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 12 | 87.13% |
| TRI250417P00150000 | 12/16/2024 12:02 AM | 150 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 12.50% |
| TRI250417P00155000 | 3/21/2025 3:44 PM | 155 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| TRI250417P00160000 | 4/1/2025 12:43 PM | 160 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 12.50% |
| TRI250417P00165000 | 3/31/2025 10:42 AM | 165 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 24 | 6.25% |
| TRI250417P00170000 | 4/1/2025 2:50 PM | 170 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 57 | 3.13% |
| TRI250417P00175000 | 3/19/2025 12:33 PM | 175 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 47 | 0.00% |
| TRI250417P00180000 | 3/19/2025 11:19 AM | 180 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
Related Tickers
RELX RELX PLC
50.67
+0.52%
CPRT Copart, Inc.
57.21
+1.10%
RBA RB Global, Inc.
100.37
+0.07%
PRSU Pursuit Attractions and Hospitality, Inc.
35.39
0.00%
GPN Global Payments Inc.
98.44
+0.53%
RBA.TO RB Global, Inc.
143.67
-0.53%
MMS Maximus, Inc.
68.68
+0.72%
RTO Rentokil Initial plc
23.02
+0.52%
GDI.TO GDI Integrated Facility Services Inc.
31.85
-1.91%
ISC.TO Information Services Corporation
25.72
+3.94%