TRI – Thomson Reuters Corporation
Last update: April 19, 2024 at 2:34 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 10.31%
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: 3,357
Volume: 0
|
Open interest: 437
Volume: 0
|
||||||||||||
April 19, 2024 | 0 | 0 | 68.00 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.24 | 0 | 2 | 0 |
April 19, 2024 | 0 | 0 | 58.00 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.24 | 0 | 6 | 0 |
April 19, 2024 | 0 | 0 | 53.00 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.24 | 0 | 9 | 0 |
April 19, 2024 | 0 | 0 | 48.05 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 43.05 | 0 | 0 | 0 | 165.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 38.05 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 33.05 | 0 | 10 | 0 | 175.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 28.10 | 0 | 10 | 0 | 180.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 23.10 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 18.10 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.24 | 0 | 45 | 0 |
April 19, 2024 | 0 | 0 | 13.05 | 0 | 0 | 0 | 195.00 | 0 | 0 | 0.24 | 0 | 48 | 0 |
April 19, 2024 | 0 | 0 | 8.05 | 0 | 10 | 0 | 200.00 | 0 | 0 | 0.24 | 0 | 4 | 0 |
April 19, 2024 | 0 | 0 | 3.25 | 0 | 4 | 0 | 205.00 | 0 | 0 | 0.30 | 0 | 26 | 0 |
April 19, 2024 | 0 | 0 | 0.25 | 0 | 2 | 0 | 210.00 | 0 | 0 | 2.85 | 0 | 30 | 0 |
April 19, 2024 | 0 | 0 | 0.49 | 0 | 8 | 0 | 215.00 | 0 | 0 | 7.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.24 | 0 | 733 | 0 | 220.00 | 0 | 0 | 12.75 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.24 | 0 | 45 | 0 | 225.00 | 0 | 0 | 17.75 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.24 | 0 | 2 | 0 | 230.00 | 0 | 0 | 22.75 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 240.00 | 0 | 0 | 32.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 49.25 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 39.30 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 34.35 | 0 | 0 | 0 | 175.00 | 0 | 0 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 29.45 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 24.55 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 19.80 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 15.05 | 0 | 3 | 0 | 195.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 10.75 | 0 | 0 | 0 | 200.00 | 0 | 0 | 2.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 7.00 | 0 | 15 | 0 | 205.00 | 0 | 0 | 3.50 | 0 | 15 | 0 |
May 17, 2024 | 0 | 0 | 4.00 | 0 | 125 | 0 | 210.00 | 0 | 0 | 5.70 | 0 | 25 | 0 |
May 17, 2024 | 0 | 0 | 2.05 | 0 | 81 | 0 | 215.00 | 0 | 0 | 9.00 | 0 | 145 | 0 |
May 17, 2024 | 0 | 0 | 0.95 | 0 | 1,219 | 0 | 220.00 | 0 | 0 | 13.10 | 0 | 15 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 401 | 0 | 224.00 | 0 | 0 | 17.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.40 | 0 | 10 | 0 | 225.00 | 0 | 0 | 18.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.20 | 0 | 0 | 0 | 230.00 | 0 | 0 | 23.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 240.00 | 0 | 0 | 33.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 88.80 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.48 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 68.95 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.49 | 0 | 6 | 0 |
June 21, 2024 | 0 | 0 | 59.00 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 49.00 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.40 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 39.40 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.30 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 34.55 | 0 | 0 | 0 | 175.00 | 0 | 0 | 0.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 29.70 | 0 | 20 | 0 | 180.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 25.00 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 20.40 | 0 | 2 | 0 | 190.00 | 0 | 0 | 1.50 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 16.15 | 0 | 0 | 0 | 195.00 | 0 | 0 | 2.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 12.15 | 0 | 30 | 0 | 200.00 | 0 | 0 | 3.40 | 0 | 1 | 0 |
June 21, 2024 | 0 | 0 | 8.70 | 0 | 1 | 0 | 205.00 | 0 | 0 | 5.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 5.80 | 0 | 0 | 0 | 210.00 | 0 | 0 | 7.20 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 3.60 | 0 | 0 | 0 | 215.00 | 0 | 0 | 10.20 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.10 | 0 | 4 | 0 | 220.00 | 0 | 0 | 13.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.15 | 0 | 1 | 0 | 225.00 | 0 | 0 | 18.20 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 230.00 | 0 | 0 | 22.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 240.00 | 0 | 0 | 33.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 30.75 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.95 | 0 | 4 | 0 |
July 19, 2024 | 0 | 0 | 25.95 | 0 | 0 | 0 | 185.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 21.60 | 0 | 0 | 0 | 190.00 | 0 | 0 | 2.00 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 17.35 | 0 | 0 | 0 | 195.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 13.60 | 0 | 0 | 0 | 200.00 | 0 | 0 | 4.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 10.10 | 0 | 0 | 0 | 205.00 | 0 | 0 | 5.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 7.20 | 0 | 15 | 0 | 210.00 | 0 | 0 | 7.90 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 4.80 | 0 | 0 | 0 | 215.00 | 0 | 0 | 10.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.10 | 0 | 0 | 0 | 220.00 | 0 | 0 | 14.30 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.90 | 0 | 0 | 0 | 225.00 | 0 | 0 | 18.40 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.10 | 0 | 0 | 0 | 230.00 | 0 | 0 | 23.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.40 | 0 | 0 | 0 | 240.00 | 0 | 0 | 32.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 31.60 | 0 | 0 | 0 | 180.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 23.00 | 0 | 0 | 0 | 190.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 19.00 | 0 | 0 | 0 | 195.00 | 0 | 0 | 3.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 15.20 | 0 | 4 | 0 | 200.00 | 0 | 0 | 5.20 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 11.80 | 0 | 0 | 0 | 205.00 | 0 | 0 | 6.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 8.90 | 0 | 3 | 0 | 210.00 | 0 | 0 | 9.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.50 | 0 | 1 | 0 | 215.00 | 0 | 0 | 11.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.70 | 0 | 0 | 0 | 220.00 | 0 | 0 | 15.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.20 | 0 | 0 | 0 | 225.00 | 0 | 0 | 19.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.15 | 0 | 0 | 0 | 230.00 | 0 | 0 | 23.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 240.00 | 0 | 0 | 33.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 90.05 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 70.55 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 60.80 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.35 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 51.15 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 41.85 | 0 | 30 | 0 | 170.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 32.15 | 0 | 10 | 0 | 180.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 23.75 | 0 | 20 | 0 | 190.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 19.85 | 0 | 0 | 0 | 195.00 | 0 | 0 | 4.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 16.20 | 0 | 510 | 0 | 200.00 | 0 | 0 | 5.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 12.90 | 0 | 0 | 0 | 205.00 | 0 | 0 | 7.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.00 | 0 | 12 | 0 | 210.00 | 0 | 0 | 9.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.60 | 0 | 0 | 0 | 215.00 | 0 | 0 | 12.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.60 | 0 | 10 | 0 | 220.00 | 0 | 0 | 15.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 225.00 | 0 | 0 | 19.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.90 | 0 | 0 | 0 | 230.00 | 0 | 0 | 23.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.35 | 0 | 0 | 0 | 240.00 | 0 | 0 | 33.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 250.00 | 0 | 0 | 43.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 24.90 | 0 | 0 | 0 | 190.00 | 0 | 0 | 3.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 21.00 | 0 | 0 | 0 | 195.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 17.40 | 0 | 0 | 0 | 200.00 | 0 | 0 | 6.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 14.00 | 0 | 0 | 0 | 205.00 | 0 | 0 | 8.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 11.10 | 0 | 0 | 0 | 210.00 | 0 | 0 | 10.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.60 | 0 | 0 | 0 | 215.00 | 0 | 0 | 12.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.60 | 0 | 0 | 0 | 220.00 | 0 | 0 | 16.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.00 | 0 | 0 | 0 | 225.00 | 0 | 0 | 19.80 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.70 | 0 | 0 | 0 | 230.00 | 0 | 0 | 23.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 52.70 | 0 | 0 | 0 | 160.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 43.65 | 0 | 0 | 0 | 170.00 | 0 | 0 | 2.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 35.05 | 0 | 0 | 0 | 180.00 | 0 | 0 | 3.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 27.35 | 0 | 0 | 0 | 190.00 | 0 | 0 | 5.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 19.75 | 0 | 0 | 0 | 200.00 | 0 | 0 | 8.10 | 0 | 3 | 0 |
December 20, 2024 | 0 | 0 | 13.90 | 0 | 0 | 0 | 210.00 | 0 | 0 | 12.25 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 8.90 | 0 | 2 | 0 | 220.00 | 0 | 0 | 17.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 5.50 | 0 | 0 | 0 | 230.00 | 0 | 0 | 25.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.25 | 0 | 4 | 0 | 240.00 | 0 | 0 | 33.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.80 | 0 | 0 | 0 | 250.00 | 0 | 0 | 43.55 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 37.75 | 0 | 0 | 0 | 180.00 | 0 | 0 | 4.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 30.20 | 0 | 0 | 0 | 190.00 | 0 | 0 | 6.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 23.40 | 0 | 0 | 0 | 200.00 | 0 | 0 | 9.60 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 16.90 | 0 | 0 | 0 | 210.00 | 0 | 0 | 13.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 12.00 | 0 | 0 | 0 | 220.00 | 0 | 0 | 19.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.10 | 0 | 0 | 0 | 230.00 | 0 | 0 | 26.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.20 | 0 | 0 | 0 | 240.00 | 0 | 0 | 34.50 | 0 | 0 | 0 |