TRI – Thomson Reuters Corporation
Last update: October 19, 2024 at 2:03 a.m. (Real-time)
- Last price: 232.760
- Net change: 0.310
- Bid price: 232.270
- Ask price: 233.280
- 30-day historical volatility: 15.42%
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: 1,504
Volume: 1
|
Open interest: 228
Volume: 0
|
||||||||||||
November 15, 2024 | 41.95 | 44.55 | 44.55 | 0 | 0 | 0 | 190.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 32.15 | 34.65 | 34.65 | 0 | 0 | 0 | 200.00 | 0.01 | 0.50 | 0.50 | 0 | 63 | 0 |
November 15, 2024 | 27.25 | 29.75 | 29.75 | 0 | 0 | 0 | 205.00 | 0.01 | 0.50 | 0.50 | 0 | 10 | 0 |
November 15, 2024 | 22.45 | 25.05 | 25.05 | 0 | 10 | 0 | 210.00 | 0.20 | 0.70 | 0.70 | 0 | 18 | 0 |
November 15, 2024 | 18.20 | 19.95 | 19.95 | 0 | 10 | 0 | 215.00 | 0.60 | 1.10 | 1.10 | 0 | 2 | 0 |
November 15, 2024 | 13.80 | 15.50 | 15.50 | 0 | 20 | 0 | 220.00 | 1.20 | 1.70 | 1.70 | 0 | 0 | 0 |
November 15, 2024 | 10.10 | 11.25 | 11.25 | 0 | 56 | 0 | 225.00 | 2.10 | 2.90 | 2.90 | 0 | 12 | 0 |
November 15, 2024 | 6.50 | 7.45 | 7.45 | 0 | 0 | 0 | 230.00 | 3.40 | 4.20 | 4.20 | 0 | 0 | 0 |
November 15, 2024 | 3.80 | 4.80 | 4.80 | -0.35 | 10 | 1 | 235.00 | 5.45 | 6.50 | 6.50 | 0 | 0 | 0 |
November 15, 2024 | 2.10 | 2.85 | 2.85 | 0 | 12 | 0 | 240.00 | 8.50 | 9.60 | 9.60 | 0 | 20 | 0 |
November 15, 2024 | 0.90 | 1.30 | 1.30 | 0 | 1,200 | 0 | 245.00 | 11.90 | 13.75 | 13.75 | 0 | 0 | 0 |
November 15, 2024 | 0.21 | 0.70 | 0.70 | 0 | 10 | 0 | 250.00 | 16.45 | 18.30 | 18.30 | 0 | 0 | 0 |
November 15, 2024 | 0.01 | 0.50 | 0.50 | 0 | 10 | 0 | 260.00 | 26.10 | 28.65 | 28.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 280.00 | 46.00 | 48.70 | 48.70 | 0 | 0 | 0 |
December 20, 2024 | 72.80 | 73.80 | 73.80 | 0 | 0 | 0 | 160.00 | 0.01 | 0.50 | 0.50 | 0 | 1 | 0 |
December 20, 2024 | 62.70 | 63.85 | 63.85 | 0 | 0 | 0 | 170.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 53.05 | 54.00 | 54.00 | 0 | 0 | 0 | 180.00 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 |
December 20, 2024 | 43.00 | 44.15 | 44.15 | 0 | 2 | 0 | 190.00 | 0.03 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 33.20 | 34.55 | 34.55 | 0 | 2 | 0 | 200.00 | 0.31 | 0.80 | 0.80 | 0 | 13 | 0 |
December 20, 2024 | 28.55 | 29.75 | 29.75 | 0 | 0 | 0 | 205.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
December 20, 2024 | 24.10 | 25.15 | 25.15 | 0 | 0 | 0 | 210.00 | 1.00 | 1.40 | 1.40 | 0 | 3 | 0 |
December 20, 2024 | 19.35 | 20.75 | 20.75 | 0 | 0 | 0 | 215.00 | 1.55 | 2.00 | 2.00 | 0 | 0 | 0 |
December 20, 2024 | 15.25 | 16.60 | 16.60 | 0 | 2 | 0 | 220.00 | 2.35 | 2.95 | 2.95 | 0 | 0 | 0 |
December 20, 2024 | 11.30 | 12.85 | 12.85 | 0 | 0 | 0 | 225.00 | 3.50 | 4.20 | 4.20 | 0 | 0 | 0 |
December 20, 2024 | 8.60 | 9.35 | 9.35 | 0 | 3 | 0 | 230.00 | 5.30 | 5.90 | 5.90 | 0 | 4 | 0 |
December 20, 2024 | 5.80 | 6.70 | 6.70 | 0 | 10 | 0 | 235.00 | 7.35 | 8.20 | 8.20 | 0 | 30 | 0 |
December 20, 2024 | 3.65 | 4.40 | 4.40 | 0 | 4 | 0 | 240.00 | 10.20 | 11.10 | 11.10 | 0 | 2 | 0 |
December 20, 2024 | 2.15 | 2.85 | 2.85 | 0 | 2 | 0 | 245.00 | 13.50 | 14.85 | 14.85 | 0 | 0 | 0 |
December 20, 2024 | 1.20 | 1.60 | 1.60 | 0 | 10 | 0 | 250.00 | 17.55 | 18.95 | 18.95 | 0 | 0 | 0 |
December 20, 2024 | 0.23 | 0.65 | 0.65 | 0 | 0 | 0 | 260.00 | 26.20 | 28.80 | 28.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 280.00 | 46.15 | 48.70 | 48.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 300.00 | 66.00 | 69.05 | 69.05 | 0 | 0 | 0 |
January 17, 2025 | 43.40 | 44.85 | 44.85 | 0 | 0 | 0 | 190.00 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 |
January 17, 2025 | 33.85 | 35.35 | 35.35 | 0 | 34 | 0 | 200.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
January 17, 2025 | 29.25 | 30.70 | 30.70 | 0 | 0 | 0 | 205.00 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 |
January 17, 2025 | 24.80 | 26.15 | 26.15 | 0 | 0 | 0 | 210.00 | 1.50 | 1.90 | 1.90 | 0 | 0 | 0 |
January 17, 2025 | 20.60 | 21.90 | 21.90 | 0 | 0 | 0 | 215.00 | 2.10 | 2.60 | 2.60 | 0 | 0 | 0 |
January 17, 2025 | 16.85 | 18.00 | 18.00 | 0 | 0 | 0 | 220.00 | 3.00 | 3.65 | 3.65 | 0 | 0 | 0 |
January 17, 2025 | 13.15 | 14.25 | 14.25 | 0 | 0 | 0 | 225.00 | 4.40 | 5.05 | 5.05 | 0 | 0 | 0 |
January 17, 2025 | 9.90 | 11.00 | 11.00 | 0 | 0 | 0 | 230.00 | 6.00 | 6.85 | 6.85 | 0 | 20 | 0 |
January 17, 2025 | 7.10 | 8.05 | 8.05 | 0 | 0 | 0 | 235.00 | 8.15 | 9.00 | 9.00 | 0 | 10 | 0 |
January 17, 2025 | 5.00 | 5.80 | 5.80 | 0 | 2 | 0 | 240.00 | 10.80 | 12.15 | 12.15 | 0 | 0 | 0 |
January 17, 2025 | 3.25 | 3.95 | 3.95 | 0 | 2 | 0 | 245.00 | 14.15 | 15.55 | 15.55 | 0 | 0 | 0 |
January 17, 2025 | 2.10 | 2.65 | 2.65 | 0 | 0 | 0 | 250.00 | 17.95 | 19.45 | 19.45 | 0 | 0 | 0 |
January 17, 2025 | 0.60 | 1.10 | 1.10 | 0 | 2 | 0 | 260.00 | 26.50 | 28.80 | 28.80 | 0 | 0 | 0 |
February 21, 2025 | 35.20 | 37.25 | 37.25 | 0 | 0 | 0 | 200.00 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 |
February 21, 2025 | 25.95 | 28.50 | 28.50 | 0 | 0 | 0 | 210.00 | 2.40 | 3.20 | 3.20 | 0 | 0 | 0 |
February 21, 2025 | 21.80 | 24.40 | 24.40 | 0 | 0 | 0 | 215.00 | 3.30 | 4.10 | 4.10 | 0 | 0 | 0 |
February 21, 2025 | 18.50 | 20.25 | 20.25 | 0 | 0 | 0 | 220.00 | 4.10 | 5.45 | 5.45 | 0 | 0 | 0 |
February 21, 2025 | 14.95 | 16.55 | 16.55 | 0 | 1 | 0 | 225.00 | 5.70 | 6.90 | 6.90 | 0 | 0 | 0 |
February 21, 2025 | 11.65 | 13.35 | 13.35 | 0 | 0 | 0 | 230.00 | 7.40 | 8.60 | 8.60 | 0 | 0 | 0 |
February 21, 2025 | 9.20 | 10.25 | 10.25 | 0 | 3 | 0 | 235.00 | 9.70 | 10.90 | 10.90 | 0 | 0 | 0 |
February 21, 2025 | 6.80 | 7.95 | 7.95 | 0 | 0 | 0 | 240.00 | 12.35 | 13.85 | 13.85 | 0 | 0 | 0 |
February 21, 2025 | 5.10 | 6.05 | 6.05 | 0 | 0 | 0 | 245.00 | 15.20 | 16.95 | 16.95 | 0 | 0 | 0 |
February 21, 2025 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 | 250.00 | 18.85 | 20.45 | 20.45 | 0 | 0 | 0 |
February 21, 2025 | 1.60 | 2.10 | 2.10 | 0 | 23 | 0 | 260.00 | 26.75 | 29.35 | 29.35 | 0 | 0 | 0 |
March 21, 2025 | 54.15 | 55.60 | 55.60 | 0 | 0 | 0 | 180.00 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
March 21, 2025 | 44.60 | 46.10 | 46.10 | 0 | 2 | 0 | 190.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
March 21, 2025 | 35.35 | 36.95 | 36.95 | 0 | 2 | 0 | 200.00 | 1.60 | 2.10 | 2.10 | 0 | 10 | 0 |
March 21, 2025 | 27.05 | 28.55 | 28.55 | 0 | 0 | 0 | 210.00 | 2.80 | 3.60 | 3.60 | 0 | 0 | 0 |
March 21, 2025 | 22.80 | 24.50 | 24.50 | 0 | 1 | 0 | 215.00 | 3.70 | 4.50 | 4.50 | 0 | 0 | 0 |
March 21, 2025 | 19.15 | 20.75 | 20.75 | 0 | 0 | 0 | 220.00 | 4.90 | 5.70 | 5.70 | 0 | 0 | 0 |
March 21, 2025 | 15.65 | 17.30 | 17.30 | 0 | 0 | 0 | 225.00 | 6.25 | 7.40 | 7.40 | 0 | 0 | 0 |
March 21, 2025 | 12.70 | 14.05 | 14.05 | 0 | 0 | 0 | 230.00 | 8.25 | 9.20 | 9.20 | 0 | 0 | 0 |
March 21, 2025 | 9.95 | 11.10 | 11.10 | 0 | 0 | 0 | 235.00 | 10.50 | 11.55 | 11.55 | 0 | 0 | 0 |
March 21, 2025 | 7.55 | 8.70 | 8.70 | 0 | 0 | 0 | 240.00 | 12.90 | 14.20 | 14.20 | 0 | 0 | 0 |
March 21, 2025 | 5.70 | 6.70 | 6.70 | 0 | 0 | 0 | 245.00 | 16.00 | 17.35 | 17.35 | 0 | 0 | 0 |
March 21, 2025 | 4.20 | 5.00 | 5.00 | 0 | 1 | 0 | 250.00 | 19.20 | 20.80 | 20.80 | 0 | 0 | 0 |
March 21, 2025 | 2.10 | 2.85 | 2.85 | 0 | 0 | 0 | 260.00 | 27.45 | 29.20 | 29.20 | 0 | 0 | 0 |
March 21, 2025 | 0.23 | 0.70 | 0.70 | 0 | 1 | 0 | 280.00 | 46.15 | 48.20 | 48.20 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 300.00 | 65.75 | 69.45 | 69.45 | 0 | 0 | 0 |
April 17, 2025 | 27.60 | 29.95 | 29.95 | 0 | 0 | 0 | 210.00 | 3.20 | 4.00 | 4.00 | 0 | 0 | 0 |
April 17, 2025 | 21.65 | 26.65 | 26.65 | 0 | 0 | 0 | 215.00 | 4.20 | 5.00 | 5.00 | 0 | 0 | 0 |
April 17, 2025 | 20.35 | 22.00 | 22.00 | 0 | 0 | 0 | 220.00 | 5.20 | 6.40 | 6.40 | 0 | 0 | 0 |
April 17, 2025 | 16.90 | 18.50 | 18.50 | 0 | 0 | 0 | 225.00 | 6.75 | 7.90 | 7.90 | 0 | 0 | 0 |
April 17, 2025 | 13.75 | 15.25 | 15.25 | 0 | 0 | 0 | 230.00 | 8.60 | 9.70 | 9.70 | 0 | 0 | 0 |
April 17, 2025 | 10.95 | 12.50 | 12.50 | 0 | 0 | 0 | 235.00 | 10.85 | 12.20 | 12.20 | 0 | 0 | 0 |
April 17, 2025 | 8.65 | 9.70 | 9.70 | 0 | 0 | 0 | 240.00 | 13.30 | 14.80 | 14.80 | 0 | 0 | 0 |
April 17, 2025 | 6.55 | 7.60 | 7.60 | 0 | 0 | 0 | 245.00 | 16.55 | 17.90 | 17.90 | 0 | 0 | 0 |
April 17, 2025 | 4.90 | 5.70 | 5.70 | 0 | 0 | 0 | 250.00 | 19.60 | 21.30 | 21.30 | 0 | 0 | 0 |
April 17, 2025 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 | 260.00 | 27.20 | 32.20 | 32.20 | 0 | 0 | 0 |
June 20, 2025 | 55.05 | 57.15 | 57.15 | 0 | 0 | 0 | 180.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
June 20, 2025 | 37.70 | 39.20 | 39.20 | 0 | 12 | 0 | 200.00 | 2.70 | 3.50 | 3.50 | 0 | 0 | 0 |
June 20, 2025 | 29.65 | 31.30 | 31.30 | 0 | 2 | 0 | 210.00 | 4.40 | 5.20 | 5.20 | 0 | 0 | 0 |
June 20, 2025 | 22.30 | 24.00 | 24.00 | 0 | 40 | 0 | 220.00 | 6.75 | 7.80 | 7.80 | 0 | 2 | 0 |
June 20, 2025 | 15.90 | 17.50 | 17.50 | 0 | 1 | 0 | 230.00 | 10.25 | 11.20 | 11.20 | 0 | 0 | 0 |
June 20, 2025 | 10.65 | 12.20 | 12.20 | 0 | 0 | 0 | 240.00 | 14.95 | 16.30 | 16.30 | 0 | 2 | 0 |
June 20, 2025 | 6.65 | 7.80 | 7.80 | 0 | 0 | 0 | 250.00 | 20.80 | 22.70 | 22.70 | 0 | 0 | 0 |
June 20, 2025 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 | 260.00 | 28.40 | 30.35 | 30.35 | 0 | 0 | 0 |
June 20, 2025 | 1.20 | 1.70 | 1.70 | 0 | 2 | 0 | 280.00 | 46.15 | 48.70 | 48.70 | 0 | 0 | 0 |
June 20, 2025 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 | 300.00 | 65.35 | 69.70 | 69.70 | 0 | 0 | 0 |
September 19, 2025 | 56.60 | 58.70 | 58.70 | 0 | 0 | 0 | 180.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
September 19, 2025 | 39.55 | 41.30 | 41.30 | 0 | 0 | 0 | 200.00 | 3.85 | 4.50 | 4.50 | 0 | 0 | 0 |
September 19, 2025 | 31.65 | 33.70 | 33.70 | 0 | 0 | 0 | 210.00 | 5.70 | 6.70 | 6.70 | 0 | 0 | 0 |
September 19, 2025 | 24.55 | 26.70 | 26.70 | 0 | 0 | 0 | 220.00 | 8.35 | 9.30 | 9.30 | 0 | 6 | 0 |
September 19, 2025 | 18.65 | 19.90 | 19.90 | 0 | 0 | 0 | 230.00 | 11.95 | 13.20 | 13.20 | 0 | 0 | 0 |
September 19, 2025 | 13.40 | 14.70 | 14.70 | 0 | 0 | 0 | 240.00 | 16.60 | 17.90 | 17.90 | 0 | 0 | 0 |
September 19, 2025 | 9.15 | 10.20 | 10.20 | 0 | 0 | 0 | 250.00 | 22.10 | 24.30 | 24.30 | 0 | 0 | 0 |
September 19, 2025 | 6.05 | 7.00 | 7.00 | 0 | 0 | 0 | 260.00 | 29.30 | 31.35 | 31.35 | 0 | 0 | 0 |
September 19, 2025 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 300.00 | 65.10 | 69.70 | 69.70 | 0 | 0 | 0 |