NYSE - Delayed Quote USD
TransUnion (TRU)
91.87
-0.02
(-0.02%)
At close: 4:00:02 PM EDT
91.19
-0.68
(-0.74%)
After hours: 6:07:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU250620C00075000 | 5/19/2025 2:23 PM | 75 | 17.45 | 16.40 | 18.80 | 13.05 | 296.59% | 2 | 22 | 55.03% |
| TRU250620C00080000 | 5/12/2025 10:31 AM | 80 | 11.35 | 11.70 | 13.50 | 0.00 | 0.00% | 1 | 18 | 55.49% |
| TRU250620C00085000 | 5/16/2025 12:17 PM | 85 | 8.30 | 6.50 | 10.20 | 0.00 | 0.00% | 3 | 15 | 58.23% |
| TRU250620C00090000 | 5/19/2025 3:39 PM | 90 | 4.55 | 4.40 | 4.90 | -0.20 | -4.21% | 555 | 6,497 | 35.72% |
| TRU250620C00095000 | 5/19/2025 3:39 PM | 95 | 2.00 | 1.95 | 2.60 | 0.00 | 0.00% | 16 | 89 | 35.44% |
| TRU250620C00100000 | 5/19/2025 11:56 AM | 100 | 0.61 | 0.60 | 1.00 | -0.19 | -23.75% | 1 | 41 | 32.54% |
| TRU250620C00105000 | 5/16/2025 1:05 PM | 105 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 2 | 29 | 34.96% |
| TRU250620C00110000 | 3/24/2025 11:38 AM | 110 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TRU250620C00115000 | 2/13/2025 3:43 PM | 115 | 3.10 | 0.20 | 1.70 | 0.00 | 0.00% | 17 | 47 | 60.06% |
| TRU250620C00120000 | 3/17/2025 11:03 AM | 120 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 5 | 54.59% |
| TRU250620C00125000 | 2/27/2025 3:04 PM | 125 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 60.94% |
| TRU250620C00130000 | 1/8/2025 3:05 PM | 130 | 0.80 | 0.75 | 1.75 | 0.00 | 0.00% | - | 1 | 87.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU250620P00040000 | 4/9/2025 1:21 PM | 40 | 0.55 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 124.02% |
| TRU250620P00055000 | 4/7/2025 2:45 PM | 55 | 2.10 | 0.00 | 0.40 | 0.00 | 0.00% | - | 4 | 89.06% |
| TRU250620P00060000 | 4/3/2025 3:31 PM | 60 | 1.30 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 3 | 86.13% |
| TRU250620P00065000 | 4/7/2025 10:28 AM | 65 | 5.20 | 0.05 | 0.75 | 0.00 | 0.00% | 6 | 11 | 72.46% |
| TRU250620P00070000 | 5/5/2025 1:10 PM | 70 | 0.66 | 0.00 | 0.40 | 0.00 | 0.00% | 9 | 56 | 51.66% |
| TRU250620P00075000 | 5/12/2025 10:55 AM | 75 | 0.41 | 0.05 | 0.95 | 0.00 | 0.00% | 5 | 143 | 59.52% |
| TRU250620P00080000 | 5/14/2025 1:20 PM | 80 | 0.75 | 0.35 | 0.60 | 0.00 | 0.00% | 6 | 253 | 39.26% |
| TRU250620P00085000 | 5/16/2025 2:19 PM | 85 | 1.13 | 0.95 | 1.20 | -0.05 | -4.24% | 10 | 202 | 34.47% |
| TRU250620P00090000 | 5/19/2025 10:26 AM | 90 | 2.65 | 2.25 | 2.60 | -0.65 | -19.70% | 1 | 74 | 31.69% |
| TRU250620P00095000 | 5/16/2025 1:40 PM | 95 | 5.10 | 4.70 | 5.20 | 0.00 | 0.00% | 2 | 70 | 30.43% |
| TRU250620P00100000 | 3/7/2025 2:22 PM | 100 | 15.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 24 | 0.00% |
| TRU250620P00105000 | 4/2/2025 3:50 PM | 105 | 20.00 | 18.90 | 20.90 | 0.00 | 0.00% | 14 | 0 | 104.16% |
Related Tickers
MORN Morningstar, Inc.
310.65
+0.38%
DNB Dun & Bradstreet Holdings, Inc.
8.98
+0.11%
FDS FactSet Research Systems Inc.
470.39
-0.62%
NDAQ Nasdaq, Inc.
81.96
+0.07%
ICE Intercontinental Exchange, Inc.
176.75
+0.28%
MSCI MSCI Inc.
572.65
+0.08%
SPGI S&P Global Inc.
524.28
+0.35%
CBOE Cboe Global Markets, Inc.
224.41
+1.57%
MCO Moody's Corporation
492.10
+0.65%
CME CME Group Inc.
277.94
+0.60%