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
| 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% |
| 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
CMPR Cimpress plc
47.35
+2.37%
KPGHF Kelly Partners Group Holdings Limited
7.00
-0.14%
SFT.L Software Circle plc
29.50
0.00%
BV BrightView Holdings, Inc.
16.33
-3.60%
CBZ CBIZ, Inc.
71.04
-2.12%
QUAD Quad/Graphics, Inc.
5.47
-0.91%
RTO Rentokil Initial plc
24.17
+1.55%
KPG.AX Kelly Partners Group Holdings Limited
10.93
+0.18%
RBA RB Global, Inc.
106.41
+0.24%
ULS UL Solutions Inc.
70.14
-0.58%