NasdaqGM - Nasdaq Real Time Price USD
Transcat, Inc. (TRNS)
76.68
-1.30
(-1.67%)
At close: June 9 at 4:00:00 PM EDT
76.29
-0.39
(-0.51%)
After hours: June 9 at 5:36:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRNS250620C00060000 | 5/20/2025 9:33 AM | 60 | 33.00 | 15.90 | 19.00 | 0.00 | 0.00% | - | 1 | 117.48% |
| TRNS250620C00065000 | 5/20/2025 9:33 AM | 65 | 28.00 | 10.50 | 14.00 | 0.00 | 0.00% | - | 1 | 80.37% |
| TRNS250620C00070000 | 6/9/2025 12:20 PM | 70 | 7.70 | 6.80 | 7.40 | -4.90 | -38.89% | 1 | 2 | 57.62% |
| TRNS250620C00075000 | 5/19/2025 2:39 PM | 75 | 9.51 | 2.90 | 3.30 | 0.00 | 0.00% | 1 | 5 | 45.07% |
| TRNS250620C00080000 | 6/4/2025 11:20 AM | 80 | 4.52 | 0.70 | 0.85 | 0.00 | 0.00% | 10 | 14 | 38.84% |
| TRNS250620C00085000 | 5/22/2025 2:46 PM | 85 | 8.50 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 60 | 43.85% |
| TRNS250620C00090000 | 6/5/2025 12:42 PM | 90 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 41 | 52.93% |
| TRNS250620C00095000 | 5/28/2025 3:37 PM | 95 | 1.20 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 134 | 146.29% |
| TRNS250620C00100000 | 6/6/2025 3:47 PM | 100 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 22 | 189 | 165.48% |
| TRNS250620C00105000 | 5/20/2025 2:24 PM | 105 | 1.32 | 0.00 | 2.00 | 0.00 | 0.00% | 24 | 15 | 139.94% |
| TRNS250620C00110000 | 5/22/2025 12:08 PM | 110 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 198.88% |
| TRNS250620C00115000 | 2/14/2025 9:59 AM | 115 | 0.49 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 112.31% |
| TRNS250620C00120000 | 5/19/2025 3:55 PM | 120 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 227.54% |
| TRNS250620C00130000 | 12/10/2024 3:01 PM | 130 | 4.40 | 0.95 | 1.35 | 0.00 | 0.00% | 1 | 1 | 208.50% |
| TRNS250620C00135000 | 12/16/2024 12:00 AM | 135 | 4.30 | 3.30 | 3.70 | 0.00 | 0.00% | 1 | 1 | 295.85% |
| TRNS250620C00185000 | 11/26/2024 9:45 AM | 185 | 0.21 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 212.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRNS250620P00040000 | 5/20/2025 9:30 AM | 40 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 69 | 182.03% |
| TRNS250620P00050000 | 5/20/2025 9:30 AM | 50 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 4 | 125.39% |
| TRNS250620P00055000 | 5/22/2025 2:14 PM | 55 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | - | 8 | 100.78% |
| TRNS250620P00060000 | 5/20/2025 12:27 PM | 60 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 5 | 77.73% |
| TRNS250620P00065000 | 5/22/2025 1:08 PM | 65 | 0.06 | 0.00 | 0.85 | 0.00 | 0.00% | - | 9 | 74.02% |
| TRNS250620P00070000 | 6/4/2025 11:20 AM | 70 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 10 | 24 | 47.17% |
| TRNS250620P00075000 | 6/2/2025 9:59 AM | 75 | 0.30 | 1.20 | 1.40 | 0.00 | 0.00% | 1 | 15 | 40.67% |
| TRNS250620P00080000 | 6/4/2025 11:20 AM | 80 | 1.50 | 3.70 | 4.20 | 0.00 | 0.00% | 10 | 11 | 39.50% |
| TRNS250620P00085000 | 5/28/2025 3:36 PM | 85 | 1.57 | 6.40 | 9.30 | 0.00 | 0.00% | 7 | 8 | 67.33% |
| TRNS250620P00090000 | 6/4/2025 11:23 AM | 90 | 7.40 | 11.60 | 14.20 | 0.00 | 0.00% | 1 | 10 | 85.50% |
| TRNS250620P00095000 | 5/30/2025 12:50 PM | 95 | 8.60 | 16.00 | 20.20 | 0.00 | 0.00% | 5 | 0 | 133.20% |
| TRNS250620P00100000 | 5/20/2025 3:40 PM | 100 | 6.30 | 21.00 | 25.40 | 0.00 | 0.00% | - | 0 | 157.13% |
| TRNS250620P00135000 | 12/27/2024 11:55 AM | 135 | 30.30 | 55.50 | 60.20 | 0.00 | 0.00% | 1 | 0 | 247.12% |
Related Tickers
KPG.AX Kelly Partners Group Holdings Limited
10.60
+0.19%
CMPR Cimpress plc
46.25
+2.21%
SFT.L Software Circle plc
29.50
0.00%
KPGHF Kelly Partners Group Holdings Limited
7.10
-2.07%
BV BrightView Holdings, Inc.
16.94
+2.11%
CBZ CBIZ, Inc.
72.58
-2.04%
QUAD Quad/Graphics, Inc.
5.52
-0.36%
RTO Rentokil Initial plc
23.80
+0.46%
RBA RB Global, Inc.
106.16
+0.98%
ULS UL Solutions Inc.
70.55
-0.89%