Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,435.77 +54.42 (+0.65%) Bitcoin USD
60,864.07 -992.28 (-1.60%) CMC Crypto 200
1,266.70 -91.31 (-6.71%)
Trimble Inc. (TRMB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB240517C00022500 | 2024-01-23 10:58AM EDT | 22.50 | 28.20 | 38.20 | 41.00 | 0.00 | - | 2 | 0 | 847.07% |
| TRMB240517C00030000 | 2024-04-12 1:59PM EDT | 30.00 | 30.75 | 25.80 | 29.00 | 0.00 | - | 4 | 7 | 306.64% |
| TRMB240517C00035000 | 2023-11-10 10:52AM EDT | 35.00 | 8.80 | 12.50 | 13.90 | 0.00 | - | 11 | 26 | 0.00% |
| TRMB240517C00040000 | 2024-02-12 12:44PM EDT | 40.00 | 14.20 | 23.30 | 23.90 | 0.00 | - | 1 | 19 | 492.77% |
| TRMB240517C00045000 | 2024-05-06 10:00AM EDT | 45.00 | 11.02 | 11.70 | 12.10 | 0.00 | - | 2 | 339 | 97.85% |
| TRMB240517C00050000 | 2024-05-09 2:27PM EDT | 50.00 | 7.08 | 6.70 | 7.10 | 0.00 | - | 32 | 576 | 60.35% |
| TRMB240517C00055000 | 2024-05-08 10:23AM EDT | 55.00 | 1.47 | 1.95 | 2.05 | 0.00 | - | 2 | 1,068 | 28.61% |
| TRMB240517C00060000 | 2024-05-08 11:50AM EDT | 60.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 504 | 31.35% |
| TRMB240517C00065000 | 2024-05-08 10:53AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,557 | 48.83% |
| TRMB240517C00070000 | 2024-05-09 3:09PM EDT | 70.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 1 | 1,944 | 99.80% |
| TRMB240517C00075000 | 2024-05-08 11:50AM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 11 | 111.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRMB240517P00025000 | 2023-11-01 2:25PM EDT | 25.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 3 | 283.59% |
| TRMB240517P00030000 | 2023-11-01 2:25PM EDT | 30.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 2 | 286.33% |
| TRMB240517P00035000 | 2023-12-05 10:30AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| TRMB240517P00040000 | 2024-01-25 4:45PM EDT | 40.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 70 | 162.89% |
| TRMB240517P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 4,598 | 78.13% |
| TRMB240517P00050000 | 2024-05-08 10:53AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 862 | 53.52% |
| TRMB240517P00055000 | 2024-05-09 11:02AM EDT | 55.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 4 | 179 | 23.54% |
| TRMB240517P00060000 | 2024-05-08 2:36PM EDT | 60.00 | 3.87 | 3.20 | 3.50 | 0.00 | - | 25 | 330 | 35.74% |
| TRMB240517P00065000 | 2024-04-26 1:19PM EDT | 65.00 | 5.13 | 8.10 | 8.70 | 0.00 | - | 1 | 0 | 58.40% |
| TRMB240517P00070000 | 2024-03-28 10:15AM EDT | 70.00 | 7.40 | 8.00 | 12.10 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.