NasdaqGM - Delayed Quote USD

Transcat, Inc. (TRNS)

74.90
-1.78
(-2.32%)
At close: June 10 at 4:00:01 PM EDT
74.90
0.00
(0.00%)
After hours: June 10 at 4:20:00 PM EDT

Calls

In The Money

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 13.00 17.50 0.00 0.00% - 1 93.36%
TRNS250620C00065000 5/20/2025 9:33 AM 65 28.00 8.10 12.50 0.00 0.00% - 1 68.56%
TRNS250620C00070000 6/9/2025 12:20 PM 70 7.70 5.20 7.80 0.00 0.00% 1 3 73.68%
TRNS250620C00075000 5/19/2025 2:39 PM 75 9.51 0.80 3.00 0.00 0.00% 1 5 61.65%
TRNS250620C00080000 6/4/2025 11:20 AM 80 4.52 0.25 0.35 0.00 0.00% 10 14 37.31%
TRNS250620C00085000 5/22/2025 2:46 PM 85 8.50 0.00 0.00 0.00 0.00% 1 60 12.50%
TRNS250620C00090000 6/5/2025 12:42 PM 90 0.20 0.00 0.25 0.00 0.00% 3 41 62.11%
TRNS250620C00095000 5/28/2025 3:37 PM 95 1.20 0.00 4.80 0.00 0.00% 5 134 164.26%
TRNS250620C00100000 6/6/2025 3:47 PM 100 0.15 0.00 4.80 0.00 0.00% 22 189 183.98%
TRNS250620C00105000 5/20/2025 2:24 PM 105 1.32 0.00 2.00 0.00 0.00% 24 15 155.27%
TRNS250620C00110000 5/22/2025 12:08 PM 110 0.15 0.00 4.80 0.00 0.00% 1 5 218.56%
TRNS250620C00115000 2/14/2025 9:59 AM 115 0.49 0.00 0.25 0.00 0.00% - 1 123.83%
TRNS250620C00120000 5/19/2025 3:55 PM 120 0.05 0.00 4.80 0.00 0.00% - 1 248.24%
TRNS250620C00130000 12/10/2024 3:01 PM 130 4.40 2.25 2.70 0.00 0.00% 1 1 276.81%
TRNS250620C00135000 11/6/2024 3:27 PM 135 4.30 1.90 2.30 0.00 0.00% 1 1 275.98%
TRNS250620C00185000 11/26/2024 9:45 AM 185 0.21 0.00 0.25 0.00 0.00% - 2 228.91%

Puts

In The Money

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 69 185.16%
TRNS250620P00050000 5/20/2025 9:30 AM 50 0.10 0.00 0.25 0.00 0.00% 2 4 125.78%
TRNS250620P00055000 5/22/2025 2:14 PM 55 0.03 0.00 0.25 0.00 0.00% 1 8 99.61%
TRNS250620P00060000 5/20/2025 12:27 PM 60 0.05 0.00 0.25 0.00 0.00% - 5 75.20%
TRNS250620P00065000 5/22/2025 1:08 PM 65 0.06 0.00 4.80 0.00 0.00% 1 9 132.91%
TRNS250620P00070000 6/4/2025 11:20 AM 70 0.15 0.00 0.50 0.00 0.00% 10 24 43.95%
TRNS250620P00075000 6/10/2025 1:59 PM 75 1.51 0.70 1.95 1.21 403.33% 1 15 38.38%
TRNS250620P00080000 6/4/2025 11:20 AM 80 1.50 5.00 5.50 0.00 0.00% 10 11 39.01%
TRNS250620P00085000 5/28/2025 3:36 PM 85 1.57 8.00 11.80 0.00 0.00% 7 8 100.34%
TRNS250620P00090000 6/4/2025 11:23 AM 90 7.40 13.10 16.90 0.00 0.00% 1 10 126.66%
TRNS250620P00095000 5/30/2025 12:50 PM 95 8.60 18.20 21.90 0.00 0.00% 5 0 147.66%
TRNS250620P00100000 5/20/2025 3:40 PM 100 6.30 22.60 27.00 0.00 0.00% - 0 169.58%
TRNS250620P00135000 12/27/2024 11:55 AM 135 30.30 55.50 59.50 0.00 0.00% 1 0 0.00%

Related Tickers