TRI – Thomson Reuters Corporation
Last update: December 7, 2023 at 9:20 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 17.62%
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: 4,507
Volume: 0
|
Open interest: 168
Volume: 0
|
||||||||||||
December 15, 2023 | 0 | 0 | 53.30 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.34 | 0 | 0 | 0 |
December 15, 2023 | 0 | 0 | 43.50 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.34 | 0 | 6 | 0 |
December 15, 2023 | 0 | 0 | 38.50 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.34 | 0 | 2 | 0 |
December 15, 2023 | 0 | 0 | 33.50 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.34 | 0 | 10 | 0 |
December 15, 2023 | 0 | 0 | 28.45 | 0 | 0 | 0 | 165.00 | 0 | 0 | 0.34 | 0 | 0 | 0 |
December 15, 2023 | 0 | 0 | 23.35 | 0 | 1,210 | 0 | 170.00 | 0 | 0 | 0.34 | 0 | 10 | 0 |
December 15, 2023 | 0 | 0 | 18.55 | 0 | 114 | 0 | 175.00 | 0 | 0 | 0.34 | 0 | 2 | 0 |
December 15, 2023 | 0 | 0 | 15.55 | 0 | 800 | 0 | 178.00 | 0 | 0 | 0.22 | 0 | 4 | 0 |
December 15, 2023 | 0 | 0 | 13.20 | 0 | 642 | 0 | 180.00 | 0 | 0 | 0.15 | 0 | 2 | 0 |
December 15, 2023 | 0 | 0 | 8.30 | 0 | 7 | 0 | 185.00 | 0 | 0 | 0.25 | 0 | 4 | 0 |
December 15, 2023 | 0 | 0 | 3.75 | 0 | 334 | 0 | 190.00 | 0 | 0 | 0.90 | 0 | 24 | 0 |
December 15, 2023 | 0 | 0 | 0.80 | 0 | 37 | 0 | 195.00 | 0 | 0 | 3.40 | 0 | 0 | 0 |
December 15, 2023 | 0 | 0 | 0.15 | 0 | 0 | 0 | 200.00 | 0 | 0 | 7.95 | 0 | 0 | 0 |
December 15, 2023 | 0 | 0 | 0.34 | 0 | 0 | 0 | 205.00 | 0 | 0 | 12.95 | 0 | 0 | 0 |
December 15, 2023 | 0 | 0 | 0.34 | 0 | 0 | 0 | 210.00 | 0 | 0 | 17.95 | 0 | 0 | 0 |
January 19, 2024 | 0 | 0 | 54.25 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.40 | 0 | 0 | 0 |
January 19, 2024 | 0 | 0 | 44.30 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.41 | 0 | 2 | 0 |
January 19, 2024 | 0 | 0 | 39.35 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.45 | 0 | 16 | 0 |
January 19, 2024 | 0 | 0 | 34.45 | 0 | 5 | 0 | 160.00 | 0 | 0 | 0.29 | 0 | 8 | 0 |
January 19, 2024 | 0 | 0 | 29.40 | 0 | 1 | 0 | 165.00 | 0 | 0 | 0.20 | 0 | 4 | 0 |
January 19, 2024 | 0 | 0 | 24.65 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.25 | 0 | 0 | 0 |
January 19, 2024 | 0 | 0 | 19.35 | 0 | 0 | 0 | 175.00 | 0 | 0 | 0.40 | 0 | 2 | 0 |
January 19, 2024 | 0 | 0 | 14.55 | 0 | 8 | 0 | 180.00 | 0 | 0 | 0.75 | 0 | 2 | 0 |
January 19, 2024 | 0 | 0 | 10.20 | 0 | 43 | 0 | 185.00 | 0 | 0 | 1.40 | 0 | 14 | 0 |
January 19, 2024 | 0 | 0 | 6.30 | 0 | 32 | 0 | 190.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
January 19, 2024 | 0 | 0 | 3.20 | 0 | 300 | 0 | 195.00 | 0 | 0 | 4.90 | 0 | 0 | 0 |
January 19, 2024 | 0 | 0 | 1.40 | 0 | 255 | 0 | 200.00 | 0 | 0 | 8.45 | 0 | 0 | 0 |
January 19, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 205.00 | 0 | 0 | 12.95 | 0 | 0 | 0 |
January 19, 2024 | 0 | 0 | 0.20 | 0 | 0 | 0 | 210.00 | 0 | 0 | 18.00 | 0 | 0 | 0 |
January 19, 2024 | 0 | 0 | 0.40 | 0 | 0 | 0 | 220.00 | 0 | 0 | 28.00 | 0 | 0 | 0 |
February 16, 2024 | 0 | 0 | 54.70 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.49 | 0 | 6 | 0 |
February 16, 2024 | 0 | 0 | 44.85 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
February 16, 2024 | 0 | 0 | 39.95 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.25 | 0 | 0 | 0 |
February 16, 2024 | 0 | 0 | 35.10 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.35 | 0 | 0 | 0 |
February 16, 2024 | 0 | 0 | 30.25 | 0 | 0 | 0 | 165.00 | 0 | 0 | 0.50 | 0 | 4 | 0 |
February 16, 2024 | 0 | 0 | 25.50 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.75 | 0 | 2 | 0 |
February 16, 2024 | 0 | 0 | 20.70 | 0 | 0 | 0 | 175.00 | 0 | 0 | 1.15 | 0 | 2 | 0 |
February 16, 2024 | 0 | 0 | 16.30 | 0 | 1 | 0 | 180.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
February 16, 2024 | 0 | 0 | 12.20 | 0 | 4 | 0 | 185.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
February 16, 2024 | 0 | 0 | 8.45 | 0 | 2 | 0 | 190.00 | 0 | 0 | 4.20 | 0 | 1 | 0 |
February 16, 2024 | 0 | 0 | 5.45 | 0 | 5 | 0 | 195.00 | 0 | 0 | 6.35 | 0 | 0 | 0 |
February 16, 2024 | 0 | 0 | 3.30 | 0 | 2 | 0 | 200.00 | 0 | 0 | 9.35 | 0 | 0 | 0 |
February 16, 2024 | 0 | 0 | 1.70 | 0 | 2 | 0 | 205.00 | 0 | 0 | 13.40 | 0 | 0 | 0 |
February 16, 2024 | 0 | 0 | 0.95 | 0 | 0 | 0 | 210.00 | 0 | 0 | 18.25 | 0 | 0 | 0 |
February 16, 2024 | 0 | 0 | 0.30 | 0 | 0 | 0 | 220.00 | 0 | 0 | 28.25 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 55.10 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.38 | 0 | 12 | 0 |
March 15, 2024 | 0 | 0 | 45.00 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.30 | 0 | 6 | 0 |
March 15, 2024 | 0 | 0 | 40.10 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.40 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 35.30 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 30.55 | 0 | 0 | 0 | 165.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 25.85 | 0 | 0 | 0 | 170.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 21.25 | 0 | 0 | 0 | 175.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 17.10 | 0 | 7 | 0 | 180.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 13.10 | 0 | 0 | 0 | 185.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 9.55 | 0 | 12 | 0 | 190.00 | 0 | 0 | 5.20 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 6.60 | 0 | 3 | 0 | 195.00 | 0 | 0 | 7.40 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 4.30 | 0 | 16 | 0 | 200.00 | 0 | 0 | 10.20 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 2.65 | 0 | 6 | 0 | 205.00 | 0 | 0 | 13.80 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 210.00 | 0 | 0 | 18.30 | 0 | 0 | 0 |
March 15, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 220.00 | 0 | 0 | 28.30 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 55.80 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.25 | 0 | 2 | 0 |
April 19, 2024 | 0 | 0 | 46.20 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.45 | 0 | 6 | 0 |
April 19, 2024 | 0 | 0 | 41.45 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.60 | 0 | 9 | 0 |
April 19, 2024 | 0 | 0 | 36.75 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 31.95 | 0 | 0 | 0 | 165.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 26.70 | 0 | 0 | 0 | 170.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 22.25 | 0 | 10 | 0 | 175.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 18.25 | 0 | 10 | 0 | 180.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 14.35 | 0 | 0 | 0 | 185.00 | 0 | 0 | 4.30 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 10.90 | 0 | 0 | 0 | 190.00 | 0 | 0 | 5.90 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 8.00 | 0 | 0 | 0 | 195.00 | 0 | 0 | 8.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 5.60 | 0 | 0 | 0 | 200.00 | 0 | 0 | 10.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 3.80 | 0 | 4 | 0 | 205.00 | 0 | 0 | 14.35 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 2.40 | 0 | 0 | 0 | 210.00 | 0 | 0 | 18.40 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.95 | 0 | 0 | 0 | 220.00 | 0 | 0 | 28.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 37.45 | 0 | 0 | 0 | 160.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 27.90 | 0 | 0 | 0 | 170.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 23.60 | 0 | 0 | 0 | 175.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 19.60 | 0 | 0 | 0 | 180.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 15.80 | 0 | 0 | 0 | 185.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 12.40 | 0 | 0 | 0 | 190.00 | 0 | 0 | 6.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 9.40 | 0 | 3 | 0 | 195.00 | 0 | 0 | 8.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 7.00 | 0 | 0 | 0 | 200.00 | 0 | 0 | 11.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 5.00 | 0 | 0 | 0 | 205.00 | 0 | 0 | 14.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 3.50 | 0 | 10 | 0 | 210.00 | 0 | 0 | 18.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 220.00 | 0 | 0 | 28.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 76.05 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 56.55 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.50 | 0 | 6 | 0 |
June 21, 2024 | 0 | 0 | 47.05 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 37.90 | 0 | 0 | 0 | 160.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 28.30 | 0 | 0 | 0 | 170.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 20.25 | 0 | 20 | 0 | 180.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 13.20 | 0 | 2 | 0 | 190.00 | 0 | 0 | 7.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 7.80 | 0 | 30 | 0 | 200.00 | 0 | 0 | 12.20 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 210.00 | 0 | 0 | 19.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.00 | 0 | 0 | 0 | 220.00 | 0 | 0 | 28.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 76.70 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 57.90 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 48.60 | 0 | 0 | 0 | 150.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 38.90 | 0 | 0 | 0 | 160.00 | 0 | 0 | 2.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 30.55 | 0 | 30 | 0 | 170.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 22.85 | 0 | 10 | 0 | 180.00 | 0 | 0 | 5.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 16.10 | 0 | 20 | 0 | 190.00 | 0 | 0 | 9.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.60 | 0 | 510 | 0 | 200.00 | 0 | 0 | 13.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 6.50 | 0 | 0 | 0 | 210.00 | 0 | 0 | 20.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.80 | 0 | 0 | 0 | 220.00 | 0 | 0 | 28.60 | 0 | 0 | 0 |