TRI – Thomson Reuters Corporation
Last update: April 26, 2024 at 4:48 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 207.280
- Ask price: 212.570
- 30-day historical volatility: 10.59%
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: 3,365
Volume: 0
|
Open interest: 298
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 49.80 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 39.90 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 34.85 | 0 | 0 | 0 | 175.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 29.90 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 25.00 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 20.20 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 15.40 | 0 | 3 | 0 | 195.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 10.80 | 0 | 0 | 0 | 200.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 6.85 | 0 | 30 | 0 | 205.00 | 0 | 0 | 2.85 | 0 | 15 | 0 |
May 17, 2024 | 0 | 0 | 3.70 | 0 | 162 | 0 | 210.00 | 0 | 0 | 4.95 | 0 | 55 | 0 |
May 17, 2024 | 0 | 0 | 1.85 | 0 | 107 | 0 | 215.00 | 0 | 0 | 8.15 | 0 | 145 | 0 |
May 17, 2024 | 0 | 0 | 0.80 | 0 | 1,249 | 0 | 220.00 | 0 | 0 | 12.55 | 0 | 15 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 401 | 0 | 224.00 | 0 | 0 | 16.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 10 | 0 | 225.00 | 0 | 0 | 17.40 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 230.00 | 0 | 0 | 22.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 240.00 | 0 | 0 | 32.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 89.45 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.47 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 69.45 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.47 | 0 | 6 | 0 |
June 21, 2024 | 0 | 0 | 59.55 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.47 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 49.65 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.36 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 39.90 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.45 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 34.85 | 0 | 0 | 0 | 175.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 30.15 | 0 | 20 | 0 | 180.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 25.45 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 20.85 | 0 | 2 | 0 | 190.00 | 0 | 0 | 1.25 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 16.50 | 0 | 0 | 0 | 195.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 12.50 | 0 | 30 | 0 | 200.00 | 0 | 0 | 2.95 | 0 | 1 | 0 |
June 21, 2024 | 0 | 0 | 8.85 | 0 | 10 | 0 | 205.00 | 0 | 0 | 4.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 5.75 | 0 | 0 | 0 | 210.00 | 0 | 0 | 6.50 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 3.60 | 0 | 0 | 0 | 215.00 | 0 | 0 | 9.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.00 | 0 | 704 | 0 | 220.00 | 0 | 0 | 13.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.05 | 0 | 1 | 0 | 225.00 | 0 | 0 | 17.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 230.00 | 0 | 0 | 22.20 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.39 | 0 | 0 | 0 | 240.00 | 0 | 0 | 32.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 31.25 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.90 | 0 | 4 | 0 |
July 19, 2024 | 0 | 0 | 26.65 | 0 | 0 | 0 | 185.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 22.20 | 0 | 0 | 0 | 190.00 | 0 | 0 | 1.80 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 17.95 | 0 | 0 | 0 | 195.00 | 0 | 0 | 2.50 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 14.05 | 0 | 0 | 0 | 200.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 10.30 | 0 | 15 | 0 | 205.00 | 0 | 0 | 5.25 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 7.35 | 0 | 15 | 0 | 210.00 | 0 | 0 | 7.40 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 4.85 | 0 | 0 | 0 | 215.00 | 0 | 0 | 10.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.15 | 0 | 0 | 0 | 220.00 | 0 | 0 | 13.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 225.00 | 0 | 0 | 17.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.10 | 0 | 0 | 0 | 230.00 | 0 | 0 | 22.35 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 240.00 | 0 | 0 | 32.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 32.55 | 0 | 0 | 0 | 180.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 23.85 | 0 | 0 | 0 | 190.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 19.55 | 0 | 0 | 0 | 195.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 15.75 | 0 | 4 | 0 | 200.00 | 0 | 0 | 4.80 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 12.15 | 0 | 0 | 0 | 205.00 | 0 | 0 | 6.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 9.05 | 0 | 3 | 0 | 210.00 | 0 | 0 | 8.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.70 | 0 | 1 | 0 | 215.00 | 0 | 0 | 11.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.65 | 0 | 0 | 0 | 220.00 | 0 | 0 | 14.85 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.25 | 0 | 0 | 0 | 225.00 | 0 | 0 | 18.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.10 | 0 | 0 | 0 | 230.00 | 0 | 0 | 23.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.85 | 0 | 0 | 0 | 240.00 | 0 | 0 | 32.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 90.60 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 71.10 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 61.35 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.49 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 51.75 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 42.45 | 0 | 30 | 0 | 170.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 33.35 | 0 | 10 | 0 | 180.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 24.70 | 0 | 20 | 0 | 190.00 | 0 | 0 | 3.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 20.55 | 0 | 0 | 0 | 195.00 | 0 | 0 | 4.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 16.85 | 0 | 510 | 0 | 200.00 | 0 | 0 | 5.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 13.30 | 0 | 0 | 0 | 205.00 | 0 | 0 | 7.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.20 | 0 | 12 | 0 | 210.00 | 0 | 0 | 9.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.80 | 0 | 0 | 0 | 215.00 | 0 | 0 | 12.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.70 | 0 | 10 | 0 | 220.00 | 0 | 0 | 15.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 225.00 | 0 | 0 | 19.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.00 | 0 | 0 | 0 | 230.00 | 0 | 0 | 23.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.40 | 0 | 0 | 0 | 240.00 | 0 | 0 | 32.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 250.00 | 0 | 0 | 42.45 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 34.30 | 0 | 0 | 0 | 180.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 25.90 | 0 | 0 | 0 | 190.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 21.65 | 0 | 0 | 0 | 195.00 | 0 | 0 | 4.80 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 18.05 | 0 | 0 | 0 | 200.00 | 0 | 0 | 6.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 14.60 | 0 | 0 | 0 | 205.00 | 0 | 0 | 7.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 11.70 | 0 | 0 | 0 | 210.00 | 0 | 0 | 10.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.90 | 0 | 0 | 0 | 215.00 | 0 | 0 | 12.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.85 | 0 | 0 | 0 | 220.00 | 0 | 0 | 15.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.00 | 0 | 0 | 0 | 225.00 | 0 | 0 | 19.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.70 | 0 | 0 | 0 | 230.00 | 0 | 0 | 23.65 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 53.55 | 0 | 0 | 0 | 160.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 44.40 | 0 | 0 | 0 | 170.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 35.75 | 0 | 0 | 0 | 180.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 27.75 | 0 | 0 | 0 | 190.00 | 0 | 0 | 4.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 20.10 | 0 | 0 | 0 | 200.00 | 0 | 0 | 7.70 | 0 | 3 | 0 |
December 20, 2024 | 0 | 0 | 14.05 | 0 | 0 | 0 | 210.00 | 0 | 0 | 11.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 9.00 | 0 | 2 | 0 | 220.00 | 0 | 0 | 17.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 5.40 | 0 | 0 | 0 | 230.00 | 0 | 0 | 24.40 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.20 | 0 | 4 | 0 | 240.00 | 0 | 0 | 33.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.80 | 0 | 0 | 0 | 250.00 | 0 | 0 | 42.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 38.25 | 0 | 0 | 0 | 180.00 | 0 | 0 | 4.30 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 30.65 | 0 | 0 | 0 | 190.00 | 0 | 0 | 6.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 23.70 | 0 | 0 | 0 | 200.00 | 0 | 0 | 9.30 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 17.10 | 0 | 0 | 0 | 210.00 | 0 | 0 | 13.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 12.15 | 0 | 0 | 0 | 220.00 | 0 | 0 | 18.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.10 | 0 | 0 | 0 | 230.00 | 0 | 0 | 25.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.20 | 0 | 0 | 0 | 240.00 | 0 | 0 | 33.90 | 0 | 0 | 0 |