At close: 4:00 PM EDT
After hours: 5:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP241025C00012000 | 10/16/2024 7:41 PM | 12 | 3.00 | 3.20 | 4.70 | 0.00 | 0.00% | 5 | 7 | 378.52% |
| TRIP241025C00013000 | 9/13/2024 6:53 PM | 13 | 1.13 | 1.55 | 1.65 | 0.00 | 0.00% | 25 | 25 | 0.00% |
| TRIP241025C00014000 | 10/11/2024 5:51 PM | 14 | 0.87 | 1.25 | 1.40 | 0.00 | 0.00% | 6 | 9 | 65.63% |
| TRIP241025C00014500 | 10/23/2024 2:14 PM | 14.5 | 1.00 | 0.80 | 0.90 | 0.20 | 25.00% | 19 | 25 | 53.91% |
| TRIP241025C00015000 | 10/22/2024 7:03 PM | 15 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 9 | 134 | 50.00% |
| TRIP241025C00015500 | 10/23/2024 2:13 PM | 15.5 | 0.16 | 0.05 | 0.15 | -0.04 | -20.00% | 5 | 50 | 42.58% |
| TRIP241025C00016000 | 10/21/2024 3:23 PM | 16 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 269 | 60.55% |
| TRIP241025C00017000 | 10/21/2024 2:23 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,039 | 73.44% |
| TRIP241025C00018000 | 9/20/2024 5:27 PM | 18 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 5 | 139.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP241025P00011000 | 9/12/2024 4:11 PM | 11 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | - | 2 | 396.88% |
| TRIP241025P00012000 | 9/12/2024 4:20 PM | 12 | 0.32 | 0.00 | 0.10 | 0.00 | 0.00% | - | 22 | 168.75% |
| TRIP241025P00013000 | 10/10/2024 5:40 PM | 13 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 23 | 106.25% |
| TRIP241025P00013500 | 10/14/2024 5:39 PM | 13.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 7 | 121.09% |
| TRIP241025P00014000 | 10/17/2024 4:15 PM | 14 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 17 | 95.31% |
| TRIP241025P00015000 | 10/21/2024 7:49 PM | 15 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 23 | 50.00% |
| TRIP241025P00015500 | 10/21/2024 1:42 PM | 15.5 | 0.25 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 5 | 42.58% |
Related Tickers
TCOM Trip.com Group Limited
61.44
+1.50%
TNL Travel + Leisure Co.
47.27
+4.03%
BKNG Booking Holdings Inc.
4,313.01
-1.48%
EXPE Expedia Group, Inc.
158.36
-1.76%
MMYT MakeMyTrip Limited
99.15
-3.73%
DESP Despegar.com, Corp.
14.18
-3.54%
VIK Viking Holdings Ltd
38.51
-2.75%
NCLH Norwegian Cruise Line Holdings Ltd.
23.40
-2.17%
ABNB Airbnb, Inc.
131.92
-2.71%
RCL Royal Caribbean Cruises Ltd.
201.14
-1.09%