74.92
+1.02
+(1.38%)
At close: January 17 at 4:00:00 PM EST
74.41
-0.51
(-0.68%)
After hours: 7:20:55 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB250221C00045000 | 12/17/2024 3:44 PM | 45 | 28.50 | 28.40 | 32.20 | 0.00 | 0.00% | 1 | 35 | 100.49% |
| TRMB250221C00050000 | 11/6/2024 10:47 AM | 50 | 22.38 | 24.20 | 28.00 | 0.00 | 0.00% | 2 | 33 | 109.77% |
| TRMB250221C00055000 | 11/6/2024 11:29 AM | 55 | 18.51 | 19.30 | 22.00 | 0.00 | 0.00% | 2 | 26 | 77.88% |
| TRMB250221C00060000 | 1/13/2025 3:54 PM | 60 | 11.10 | 14.70 | 17.10 | 0.00 | 0.00% | 6 | 281 | 66.36% |
| TRMB250221C00065000 | 1/17/2025 12:20 PM | 65 | 10.90 | 8.70 | 10.80 | 1.40 | 14.74% | 30 | 312 | 46.92% |
| TRMB250221C00070000 | 1/17/2025 3:49 PM | 70 | 6.32 | 5.00 | 6.40 | 0.74 | 13.26% | 14 | 300 | 37.87% |
| TRMB250221C00075000 | 1/17/2025 3:52 PM | 75 | 3.10 | 2.95 | 3.10 | 0.65 | 26.53% | 232 | 1,886 | 33.91% |
| TRMB250221C00080000 | 1/17/2025 3:54 PM | 80 | 1.18 | 0.60 | 1.15 | 0.36 | 43.90% | 733 | 5,590 | 31.76% |
| TRMB250221C00085000 | 1/17/2025 3:40 PM | 85 | 0.32 | 0.25 | 0.40 | 0.27 | 540.00% | 16 | 36 | 32.45% |
| TRMB250221C00090000 | 12/6/2024 12:39 PM | 90 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 7 | 44.92% |
| TRMB250221C00095000 | 11/11/2024 12:32 PM | 95 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 15 | 50.68% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB250221P00040000 | 9/9/2024 10:59 AM | 40 | 0.70 | 0.05 | 2.25 | 0.00 | 0.00% | 5 | 9 | 154.88% |
| TRMB250221P00045000 | 11/15/2024 2:36 PM | 45 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 194 | 82.42% |
| TRMB250221P00050000 | 1/10/2025 12:55 PM | 50 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 83 | 64.84% |
| TRMB250221P00055000 | 1/7/2025 3:56 PM | 55 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 70 | 66.11% |
| TRMB250221P00060000 | 1/16/2025 10:16 AM | 60 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 138 | 48.15% |
| TRMB250221P00065000 | 1/17/2025 3:54 PM | 65 | 0.36 | 0.35 | 0.45 | -0.07 | -16.28% | 702 | 3,747 | 37.94% |
| TRMB250221P00070000 | 1/17/2025 10:11 AM | 70 | 1.10 | 0.95 | 1.15 | -0.40 | -26.67% | 8 | 528 | 33.40% |
| TRMB250221P00075000 | 1/17/2025 12:19 PM | 75 | 2.80 | 2.70 | 2.85 | -0.90 | -24.32% | 229 | 529 | 30.35% |
Related Tickers
KEYS Keysight Technologies, Inc.
165.69
+0.37%
TDY Teledyne Technologies Incorporated
473.89
+0.38%
BKSY BlackSky Technology Inc.
11.73
+12.25%
MKSI MKS Instruments, Inc.
120.11
+2.46%
FTV Fortive Corporation
78.91
+0.27%
ST Sensata Technologies Holding plc
28.42
+0.50%
GRMN Garmin Ltd.
215.70
+0.53%
CGNX Cognex Corporation
39.73
+0.94%
COHR Coherent Corp.
98.29
+2.74%
FARO FARO Technologies, Inc.
30.84
-3.11%