Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,584.52 +373.39 (+0.56%) CMC Crypto 200
1,381.45 -36.43 (-2.57%)
Trane Technologies plc (TT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240621C00100000 | 2024-06-03 1:14PM EDT | 100.00 | 216.40 | 228.60 | 231.30 | 0.00 | - | 2 | 0 | 400.39% |
| TT240621C00120000 | 2023-12-18 3:44PM EDT | 120.00 | 122.30 | 127.00 | 131.50 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00125000 | 2023-12-18 4:11PM EDT | 125.00 | 117.50 | 122.00 | 126.90 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00135000 | 2023-12-18 4:11PM EDT | 135.00 | 107.80 | 112.40 | 117.00 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00140000 | 2023-12-18 4:11PM EDT | 140.00 | 103.00 | 107.50 | 112.00 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00165000 | 2024-06-06 2:43PM EDT | 165.00 | 153.20 | 163.70 | 166.30 | 0.00 | - | 51 | 0 | 245.80% |
| TT240621C00175000 | 2024-04-30 2:28PM EDT | 175.00 | 144.41 | 148.60 | 152.30 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00180000 | 2024-04-10 11:36AM EDT | 180.00 | 121.00 | 150.70 | 154.30 | 0.00 | - | 5 | 7 | 315.19% |
| TT240621C00185000 | 2024-06-06 2:43PM EDT | 185.00 | 133.10 | 142.90 | 146.50 | 0.00 | - | 50 | 0 | 167.97% |
| TT240621C00195000 | 2023-11-01 9:33AM EDT | 195.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TT240621C00200000 | 2024-06-06 2:43PM EDT | 200.00 | 117.70 | 128.40 | 131.40 | 0.00 | - | 25 | 1 | 175.00% |
| TT240621C00210000 | 2024-06-06 3:01PM EDT | 210.00 | 108.94 | 118.00 | 121.50 | 0.00 | - | 32 | 0 | 142.97% |
| TT240621C00220000 | 2024-06-06 3:01PM EDT | 220.00 | 99.00 | 108.40 | 111.90 | 0.00 | - | 31 | 0 | 160.25% |
| TT240621C00230000 | 2024-06-06 9:37AM EDT | 230.00 | 94.90 | 98.40 | 101.50 | 0.00 | - | 1 | 0 | 133.98% |
| TT240621C00240000 | 2024-06-04 11:42AM EDT | 240.00 | 77.30 | 88.20 | 91.90 | 0.00 | - | 3 | 0 | 125.39% |
| TT240621C00250000 | 2024-06-06 3:09PM EDT | 250.00 | 68.70 | 79.00 | 81.90 | 0.00 | - | 10 | 54 | 125.64% |
| TT240621C00260000 | 2024-06-10 11:39AM EDT | 260.00 | 62.80 | 68.90 | 71.90 | 0.00 | - | 2 | 82 | 109.28% |
| TT240621C00270000 | 2024-06-11 11:31AM EDT | 270.00 | 53.90 | 59.10 | 61.60 | 0.00 | - | 2 | 31 | 93.46% |
| TT240621C00280000 | 2024-06-04 3:36PM EDT | 280.00 | 38.93 | 49.10 | 51.60 | 0.00 | - | 6 | 62 | 79.35% |
| TT240621C00290000 | 2024-06-07 9:37AM EDT | 290.00 | 27.91 | 39.10 | 41.90 | 0.00 | - | 1 | 147 | 68.26% |
| TT240621C00300000 | 2024-06-10 3:18PM EDT | 300.00 | 24.60 | 28.90 | 31.70 | 0.00 | - | 5 | 243 | 50.49% |
| TT240621C00310000 | 2024-06-11 3:44PM EDT | 310.00 | 16.14 | 19.70 | 21.60 | 0.00 | - | 1 | 451 | 51.07% |
| TT240621C00320000 | 2024-06-14 2:07PM EDT | 320.00 | 11.00 | 8.90 | 11.50 | -2.30 | -17.29% | 4 | 196 | 32.24% |
| TT240621C00330000 | 2024-06-14 1:17PM EDT | 330.00 | 3.50 | 3.50 | 4.20 | -3.50 | -50.00% | 1 | 2,011 | 25.95% |
| TT240621C00340000 | 2024-06-14 3:37PM EDT | 340.00 | 1.14 | 0.70 | 1.05 | -0.28 | -19.72% | 10 | 1,025 | 25.88% |
| TT240621C00350000 | 2024-06-13 11:13AM EDT | 350.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 31 | 441 | 38.33% |
| TT240621C00360000 | 2024-06-13 12:27PM EDT | 360.00 | 0.41 | 0.00 | 0.40 | 0.00 | - | 1 | 418 | 42.09% |
| TT240621C00370000 | 2024-06-13 12:27PM EDT | 370.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | 1 | 19 | 61.91% |
| TT240621C00380000 | 2024-05-21 10:10AM EDT | 380.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 75.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240621P00100000 | 2023-12-05 12:55PM EDT | 100.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7 | 10 | 481.64% |
| TT240621P00105000 | 2023-11-07 2:10PM EDT | 105.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 12 | 466.60% |
| TT240621P00110000 | 2023-11-28 11:00AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 368.36% |
| TT240621P00120000 | 2023-10-19 11:46AM EDT | 120.00 | 1.31 | 0.00 | 0.65 | 0.00 | - | 11 | 11 | 344.14% |
| TT240621P00130000 | 2023-10-03 10:37AM EDT | 130.00 | 2.00 | 0.60 | 1.15 | 0.00 | - | - | 1 | 368.07% |
| TT240621P00145000 | 2023-10-03 11:56AM EDT | 145.00 | 3.60 | 0.95 | 2.25 | 0.00 | - | - | 2 | 364.94% |
| TT240621P00150000 | 2023-10-03 11:35AM EDT | 150.00 | 4.20 | 1.80 | 2.00 | 0.00 | - | - | 9 | 363.28% |
| TT240621P00160000 | 2024-01-17 10:31AM EDT | 160.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TT240621P00165000 | 2023-12-04 11:34AM EDT | 165.00 | 1.36 | 0.15 | 2.25 | 0.00 | - | 10 | 10 | 297.17% |
| TT240621P00170000 | 2023-11-21 2:11PM EDT | 170.00 | 1.75 | 0.00 | 3.20 | 0.00 | - | - | 38 | 301.56% |
| TT240621P00175000 | 2023-12-13 1:20PM EDT | 175.00 | 1.30 | 0.50 | 1.25 | 0.00 | - | 6 | 23 | 259.96% |
| TT240621P00180000 | 2023-12-05 12:37PM EDT | 180.00 | 2.40 | 0.65 | 3.40 | 0.00 | - | 2 | 3 | 292.33% |
| TT240621P00185000 | 2024-02-01 3:16PM EDT | 185.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 10 | 16 | 245.26% |
| TT240621P00190000 | 2024-02-05 12:44PM EDT | 190.00 | 0.70 | 0.05 | 2.50 | 0.00 | - | 1 | 6 | 246.00% |
| TT240621P00195000 | 2024-01-04 12:59PM EDT | 195.00 | 2.75 | 0.20 | 1.00 | 0.00 | - | 3 | 3 | 206.93% |
| TT240621P00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| TT240621P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | 3 | 17 | 195.02% |
| TT240621P00220000 | 2024-06-07 3:09PM EDT | 220.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 34 | 182.67% |
| TT240621P00230000 | 2024-06-11 2:53PM EDT | 230.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 12 | 74 | 125.98% |
| TT240621P00240000 | 2024-06-13 9:30AM EDT | 240.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 165 | 148.97% |
| TT240621P00250000 | 2024-06-13 11:01AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 96 | 132.91% |
| TT240621P00260000 | 2024-06-13 11:01AM EDT | 260.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 71 | 117.87% |
| TT240621P00270000 | 2024-05-20 1:27PM EDT | 270.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 3 | 338 | 102.52% |
| TT240621P00280000 | 2024-06-13 12:27PM EDT | 280.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 233 | 70.12% |
| TT240621P00290000 | 2024-06-13 12:27PM EDT | 290.00 | 0.44 | 0.00 | 1.40 | 0.00 | - | 1 | 1,087 | 65.14% |
| TT240621P00300000 | 2024-06-13 1:18PM EDT | 300.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 3 | 371 | 50.32% |
| TT240621P00310000 | 2024-06-14 1:46PM EDT | 310.00 | 0.38 | 0.20 | 0.45 | +0.01 | +2.70% | 1 | 1,199 | 33.15% |
| TT240621P00320000 | 2024-06-14 3:50PM EDT | 320.00 | 0.90 | 0.80 | 1.10 | -0.09 | -9.09% | 5 | 479 | 25.94% |
| TT240621P00330000 | 2024-06-14 2:54PM EDT | 330.00 | 3.59 | 2.65 | 4.10 | -0.41 | -10.25% | 4 | 124 | 23.22% |
| TT240621P00340000 | 2024-06-05 3:36PM EDT | 340.00 | 18.90 | 10.50 | 13.10 | 0.00 | - | 2 | 37 | 39.01% |
| TT240621P00350000 | 2024-04-30 1:14PM EDT | 350.00 | 33.30 | 24.50 | 26.90 | 0.00 | - | 2 | 3 | 75.28% |
© 2024 Yahoo. All rights reserved.