TRI – Thomson Reuters Corporation
Last update: May 5, 2024 at 7:58 p.m. (Real-time)
- Last price: 225.320
- Net change: 2.600
- Bid price: 224.890
- Ask price: 225.890
- 30-day historical volatility: 22.17%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 3,413
Volume: 173
|
Open interest: 348
Volume: 22
|
||||||||||||
May 17, 2024 | 65.05 | 66.30 | 66.30 | 0 | 0 | 0 | 160.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 54.95 | 56.35 | 56.35 | 0 | 0 | 0 | 170.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 49.95 | 51.35 | 51.35 | 0 | 0 | 0 | 175.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 44.95 | 46.35 | 46.35 | 0 | 0 | 0 | 180.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 40.05 | 41.35 | 41.35 | 0 | 0 | 0 | 185.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 35.20 | 36.35 | 36.35 | 0 | 0 | 0 | 190.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 30.15 | 31.50 | 31.50 | 0 | 3 | 0 | 195.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 25.10 | 26.40 | 26.40 | 0 | 0 | 0 | 200.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
May 17, 2024 | 20.30 | 21.40 | 21.40 | 0 | 50 | 0 | 205.00 | 0 | 0.49 | 0.49 | 0 | 15 | 0 |
May 17, 2024 | 15.10 | 16.55 | 16.55 | 0 | 162 | 0 | 210.00 | 0.01 | 0.49 | 0.49 | 0 | 67 | 0 |
May 17, 2024 | 10.25 | 11.55 | 11.55 | 1.75 | 87 | 6 | 215.00 | 0.01 | 0.40 | 0.40 | 0 | 146 | 0 |
May 17, 2024 | 5.65 | 6.60 | 6.60 | 0.70 | 1,249 | 10 | 220.00 | 0.43 | 0.70 | 0.70 | 0 | 15 | 0 |
May 17, 2024 | 2.65 | 3.20 | 3.20 | 0 | 401 | 0 | 224.00 | 1.25 | 1.70 | 1.70 | 0 | 0 | 0 |
May 17, 2024 | 2.10 | 2.40 | 2.40 | 0.50 | 10 | 62 | 225.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
May 17, 2024 | 0.31 | 0.60 | 0.60 | 0.10 | 14 | 54 | 230.00 | 4.80 | 5.45 | 5.45 | -3.05 | 0 | 2 |
May 17, 2024 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 235.00 | 9.40 | 10.30 | 10.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 240.00 | 14.15 | 15.40 | 15.40 | 0 | 0 | 0 |
June 21, 2024 | 105.05 | 106.25 | 106.25 | 0 | 0 | 0 | 120.00 | 0 | 0.43 | 0.43 | 0 | 0 | 0 |
June 21, 2024 | 85.35 | 86.20 | 86.20 | 0 | 0 | 0 | 140.00 | 0 | 0.43 | 0.43 | 0 | 6 | 0 |
June 21, 2024 | 75.40 | 76.25 | 76.25 | 0 | 0 | 0 | 150.00 | 0 | 0.43 | 0.43 | 0 | 0 | 0 |
June 21, 2024 | 65.10 | 66.30 | 66.30 | 0 | 0 | 0 | 160.00 | 0 | 0.43 | 0.43 | 0 | 5 | 0 |
June 21, 2024 | 55.25 | 56.40 | 56.40 | 0 | 0 | 0 | 170.00 | 0 | 0.45 | 0.45 | 0 | 10 | 0 |
June 21, 2024 | 50.30 | 51.55 | 51.55 | 0 | 0 | 0 | 175.00 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
June 21, 2024 | 45.45 | 46.50 | 46.50 | 0 | 20 | 0 | 180.00 | 0.01 | 0.47 | 0.47 | 0 | 0 | 0 |
June 21, 2024 | 40.50 | 41.60 | 41.60 | 0 | 0 | 0 | 185.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 35.50 | 36.65 | 36.65 | 0 | 2 | 0 | 190.00 | 0.01 | 0.49 | 0.49 | 0 | 2 | 0 |
June 21, 2024 | 30.60 | 31.85 | 31.85 | 0 | 0 | 0 | 195.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 25.60 | 27.20 | 27.20 | 0 | 30 | 0 | 200.00 | 0.02 | 0.49 | 0.49 | 0 | 1 | 0 |
June 21, 2024 | 20.85 | 22.45 | 22.45 | 0 | 10 | 0 | 205.00 | 0.11 | 0.60 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 16.15 | 17.40 | 17.40 | 0 | 0 | 0 | 210.00 | 0.60 | 0.90 | 0.90 | 0 | 2 | 0 |
June 21, 2024 | 11.95 | 13.15 | 13.15 | 0 | 0 | 0 | 215.00 | 1.10 | 1.40 | 1.40 | 0 | 10 | 0 |
June 21, 2024 | 7.95 | 8.90 | 8.90 | 0 | 704 | 0 | 220.00 | 1.95 | 2.30 | 2.30 | 0 | 0 | 0 |
June 21, 2024 | 4.85 | 5.30 | 5.30 | 0 | 5 | 0 | 225.00 | 3.60 | 4.10 | 4.10 | 0 | 0 | 0 |
June 21, 2024 | 2.25 | 2.90 | 2.90 | 0.30 | 10 | 30 | 230.00 | 5.95 | 6.85 | 6.85 | 0 | 0 | 0 |
June 21, 2024 | 0.95 | 1.30 | 1.30 | 0 | 0 | 0 | 235.00 | 9.90 | 10.90 | 10.90 | 0 | 0 | 0 |
June 21, 2024 | 0.11 | 0.60 | 0.60 | 0 | 0 | 0 | 240.00 | 14.35 | 15.55 | 15.55 | 0 | 0 | 0 |
July 19, 2024 | 46.25 | 47.30 | 47.30 | 0 | 0 | 0 | 180.00 | 0.01 | 0.49 | 0.49 | 0 | 4 | 0 |
July 19, 2024 | 41.40 | 42.75 | 42.75 | 0 | 0 | 0 | 185.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 36.50 | 37.90 | 37.90 | 0 | 0 | 0 | 190.00 | 0.02 | 0.49 | 0.49 | 0 | 2 | 0 |
July 19, 2024 | 31.50 | 33.10 | 33.10 | 0 | 0 | 0 | 195.00 | 0.11 | 0.55 | 0.55 | 0 | 1 | 0 |
July 19, 2024 | 26.60 | 28.35 | 28.35 | 0 | 0 | 0 | 200.00 | 0.21 | 0.70 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 21.90 | 23.60 | 23.60 | 0 | 15 | 0 | 205.00 | 0.55 | 1.00 | 1.00 | 0 | 0 | 0 |
July 19, 2024 | 17.75 | 18.85 | 18.85 | 0 | 15 | 0 | 210.00 | 1.15 | 1.50 | 1.50 | 0 | 2 | 0 |
July 19, 2024 | 13.40 | 14.65 | 14.65 | 0 | 0 | 0 | 215.00 | 1.75 | 2.20 | 2.20 | 0 | 0 | 0 |
July 19, 2024 | 9.70 | 10.60 | 10.60 | 0 | 0 | 0 | 220.00 | 2.85 | 3.50 | 3.50 | 0 | 0 | 0 |
July 19, 2024 | 6.35 | 7.25 | 7.25 | 0 | 0 | 0 | 225.00 | 4.50 | 5.20 | 5.20 | 0 | 0 | 0 |
July 19, 2024 | 3.95 | 4.60 | 4.60 | 0 | 0 | 0 | 230.00 | 6.85 | 7.65 | 7.65 | 0 | 0 | 0 |
July 19, 2024 | 2.10 | 2.85 | 2.85 | 0 | 0 | 0 | 235.00 | 10.30 | 11.60 | 11.60 | 0 | 0 | 0 |
July 19, 2024 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 | 240.00 | 14.55 | 15.95 | 15.95 | 0 | 0 | 0 |
August 16, 2024 | 46.70 | 48.50 | 48.50 | 0 | 0 | 0 | 180.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
August 16, 2024 | 37.10 | 38.90 | 38.90 | 0 | 0 | 0 | 190.00 | 0.31 | 0.75 | 0.75 | 0 | 0 | 0 |
August 16, 2024 | 32.40 | 34.25 | 34.25 | 0 | 0 | 0 | 195.00 | 0.65 | 1.05 | 1.05 | 0 | 0 | 0 |
August 16, 2024 | 27.70 | 29.65 | 29.65 | 0.65 | 4 | 4 | 200.00 | 0.95 | 1.40 | 1.40 | 0 | 10 | 0 |
August 16, 2024 | 23.40 | 25.30 | 25.30 | 0 | 0 | 0 | 205.00 | 1.45 | 1.90 | 1.90 | 0 | 0 | 0 |
August 16, 2024 | 19.30 | 20.70 | 20.70 | 0 | 3 | 3 | 210.00 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 |
August 16, 2024 | 15.30 | 16.75 | 16.75 | 0 | 1 | 0 | 215.00 | 3.00 | 3.70 | 3.70 | 0 | 0 | 0 |
August 16, 2024 | 11.75 | 13.05 | 13.05 | 0 | 0 | 0 | 220.00 | 4.40 | 5.00 | 5.00 | 0 | 0 | 0 |
August 16, 2024 | 8.80 | 9.65 | 9.65 | 0 | 0 | 0 | 225.00 | 6.25 | 7.00 | 7.00 | 0 | 0 | 0 |
August 16, 2024 | 6.05 | 6.95 | 6.95 | 0 | 20 | 0 | 230.00 | 8.65 | 9.40 | 9.40 | 0 | 0 | 0 |
August 16, 2024 | 4.10 | 4.80 | 4.80 | 0 | 0 | 0 | 235.00 | 11.55 | 12.75 | 12.75 | 0 | 0 | 0 |
August 16, 2024 | 2.50 | 3.20 | 3.20 | 0 | 0 | 0 | 240.00 | 15.15 | 16.55 | 16.55 | 0 | 0 | 0 |
September 20, 2024 | 105.25 | 107.70 | 107.70 | 0 | 0 | 0 | 120.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 85.55 | 87.90 | 87.90 | 0 | 0 | 0 | 140.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 76.00 | 78.25 | 78.25 | 0 | 0 | 0 | 150.00 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 |
September 20, 2024 | 66.30 | 68.50 | 68.50 | 0 | 0 | 0 | 160.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 56.65 | 58.70 | 58.70 | 0 | 30 | 0 | 170.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 47.10 | 49.10 | 49.10 | 0 | 10 | 0 | 180.00 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 37.65 | 39.55 | 39.55 | 0 | 20 | 0 | 190.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
September 20, 2024 | 33.10 | 35.05 | 35.05 | 0 | 0 | 0 | 195.00 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 |
September 20, 2024 | 28.70 | 30.50 | 30.50 | 0 | 510 | 0 | 200.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
September 20, 2024 | 24.40 | 26.25 | 26.25 | 0 | 0 | 0 | 205.00 | 2.10 | 2.50 | 2.50 | 0 | 0 | 0 |
September 20, 2024 | 20.30 | 21.80 | 21.80 | 0 | 12 | 0 | 210.00 | 2.75 | 3.50 | 3.50 | 0 | 0 | 0 |
September 20, 2024 | 16.65 | 18.10 | 18.10 | 0 | 0 | 0 | 215.00 | 3.95 | 4.60 | 4.60 | 0 | 0 | 0 |
September 20, 2024 | 13.30 | 14.65 | 14.65 | 0 | 10 | 0 | 220.00 | 5.40 | 6.20 | 6.20 | 0 | 0 | 0 |
September 20, 2024 | 10.20 | 11.10 | 11.10 | 0 | 0 | 0 | 225.00 | 7.30 | 8.00 | 8.00 | 0 | 0 | 0 |
September 20, 2024 | 7.60 | 8.40 | 8.40 | 0 | 0 | 0 | 230.00 | 9.70 | 10.30 | 10.30 | 0 | 0 | 0 |
September 20, 2024 | 5.45 | 6.30 | 6.30 | 0 | 0 | 0 | 235.00 | 12.45 | 13.45 | 13.45 | 0 | 0 | 0 |
September 20, 2024 | 3.70 | 4.40 | 4.40 | 0 | 0 | 0 | 240.00 | 15.80 | 17.20 | 17.20 | 0 | 0 | 0 |
September 20, 2024 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 | 250.00 | 24.30 | 26.30 | 26.30 | 0 | 0 | 0 |
October 18, 2024 | 47.75 | 49.95 | 49.95 | 0 | 0 | 0 | 180.00 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 |
October 18, 2024 | 38.60 | 40.60 | 40.60 | 0 | 0 | 0 | 190.00 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 |
October 18, 2024 | 34.15 | 36.05 | 36.05 | 0 | 0 | 0 | 195.00 | 1.30 | 1.75 | 1.75 | 0 | 0 | 0 |
October 18, 2024 | 29.80 | 31.65 | 31.65 | 0 | 0 | 0 | 200.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
October 18, 2024 | 25.55 | 27.35 | 27.35 | 0 | 0 | 0 | 205.00 | 2.55 | 3.10 | 3.10 | 0 | 8 | 0 |
October 18, 2024 | 21.65 | 23.45 | 23.45 | 0 | 0 | 0 | 210.00 | 3.35 | 4.00 | 4.00 | 0 | 0 | 0 |
October 18, 2024 | 18.10 | 19.50 | 19.50 | 0 | 0 | 0 | 215.00 | 4.60 | 5.10 | 5.10 | 0 | 0 | 0 |
October 18, 2024 | 14.65 | 15.80 | 15.80 | 0 | 0 | 0 | 220.00 | 6.15 | 6.80 | 6.80 | 0 | 14 | 0 |
October 18, 2024 | 11.60 | 12.70 | 12.70 | 0 | 0 | 0 | 225.00 | 8.05 | 8.60 | 8.60 | -2.05 | 0 | 20 |
October 18, 2024 | 8.90 | 9.70 | 9.70 | 0 | 0 | 0 | 230.00 | 10.45 | 10.90 | 10.90 | 0 | 2 | 0 |
October 18, 2024 | 6.70 | 7.40 | 7.40 | 0 | 0 | 0 | 235.00 | 13.20 | 14.05 | 14.05 | 0 | 0 | 0 |
October 18, 2024 | 4.75 | 5.50 | 5.50 | 0 | 0 | 0 | 240.00 | 16.45 | 17.50 | 17.50 | 0 | 0 | 0 |
December 20, 2024 | 67.70 | 70.00 | 70.00 | 0 | 0 | 0 | 160.00 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 58.35 | 60.55 | 60.55 | 0 | 0 | 0 | 170.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
December 20, 2024 | 49.00 | 51.05 | 51.05 | 0 | 0 | 0 | 180.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
December 20, 2024 | 40.15 | 41.95 | 41.95 | 0 | 0 | 0 | 190.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
December 20, 2024 | 31.70 | 33.50 | 33.50 | 0 | 0 | 0 | 200.00 | 2.90 | 3.50 | 3.50 | 0 | 3 | 0 |
December 20, 2024 | 24.20 | 25.60 | 25.60 | 0 | 0 | 0 | 210.00 | 4.80 | 5.40 | 5.40 | 0 | 0 | 0 |
December 20, 2024 | 17.30 | 18.65 | 18.65 | 0 | 2 | 0 | 220.00 | 7.60 | 8.40 | 8.40 | 0 | 0 | 0 |
December 20, 2024 | 11.50 | 12.75 | 12.75 | 0 | 0 | 3 | 230.00 | 11.60 | 12.90 | 12.90 | 0 | 0 | 0 |
December 20, 2024 | 7.10 | 7.90 | 7.90 | 0 | 4 | 0 | 240.00 | 17.35 | 18.50 | 18.50 | 0 | 0 | 0 |
December 20, 2024 | 3.90 | 4.70 | 4.70 | 0 | 0 | 0 | 250.00 | 24.80 | 26.90 | 26.90 | 0 | 0 | 0 |
March 21, 2025 | 50.60 | 53.65 | 53.65 | 0 | 0 | 0 | 180.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
March 21, 2025 | 42.15 | 45.00 | 45.00 | 0 | 0 | 0 | 190.00 | 2.75 | 3.30 | 3.30 | 0 | 0 | 0 |
March 21, 2025 | 34.30 | 36.80 | 36.80 | 0 | 0 | 0 | 200.00 | 4.30 | 4.80 | 4.80 | 0 | 10 | 0 |
March 21, 2025 | 26.80 | 29.20 | 29.20 | 0 | 0 | 0 | 210.00 | 6.30 | 7.20 | 7.20 | 0 | 0 | 0 |
March 21, 2025 | 20.30 | 21.90 | 21.90 | 0 | 0 | 0 | 220.00 | 9.30 | 10.20 | 10.20 | 0 | 0 | 0 |
March 21, 2025 | 14.60 | 15.90 | 15.90 | 0 | 0 | 0 | 230.00 | 13.05 | 14.60 | 14.60 | 0 | 0 | 0 |
March 21, 2025 | 10.00 | 11.10 | 11.10 | 0 | 0 | 0 | 240.00 | 18.55 | 20.10 | 20.10 | 0 | 0 | 0 |
March 21, 2025 | 6.50 | 7.60 | 7.60 | 6.80 | 0 | 1 | 250.00 | 25.30 | 27.70 | 27.70 | 0 | 0 | 0 |