TRI – Thomson Reuters Corporation
Last update: April 17, 2024 at 10:11 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 10.33%
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: 3,312
Volume: 0
|
Open interest: 437
Volume: 0
|
||||||||||||
April 19, 2024 | 0 | 0 | 71.25 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.28 | 0 | 2 | 0 |
April 19, 2024 | 0 | 0 | 61.05 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.29 | 0 | 6 | 0 |
April 19, 2024 | 0 | 0 | 56.05 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.29 | 0 | 9 | 0 |
April 19, 2024 | 0 | 0 | 51.35 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 46.25 | 0 | 0 | 0 | 165.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 41.30 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 36.30 | 0 | 10 | 0 | 175.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 31.30 | 0 | 10 | 0 | 180.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 26.30 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 21.30 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.28 | 0 | 45 | 0 |
April 19, 2024 | 0 | 0 | 16.30 | 0 | 0 | 0 | 195.00 | 0 | 0 | 0.28 | 0 | 48 | 0 |
April 19, 2024 | 0 | 0 | 11.00 | 0 | 10 | 0 | 200.00 | 0 | 0 | 0.29 | 0 | 4 | 0 |
April 19, 2024 | 0 | 0 | 6.30 | 0 | 4 | 0 | 205.00 | 0 | 0 | 0.24 | 0 | 26 | 0 |
April 19, 2024 | 0 | 0 | 1.75 | 0 | 2 | 0 | 210.00 | 0 | 0 | 0.95 | 0 | 30 | 0 |
April 19, 2024 | 0 | 0 | 0.25 | 0 | 8 | 0 | 215.00 | 0 | 0 | 4.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.24 | 0 | 733 | 0 | 220.00 | 0 | 0 | 9.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.24 | 0 | 1,200 | 0 | 225.00 | 0 | 0 | 14.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.29 | 0 | 2 | 0 | 230.00 | 0 | 0 | 19.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.29 | 0 | 0 | 0 | 240.00 | 0 | 0 | 29.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 52.60 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 42.65 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 37.70 | 0 | 0 | 0 | 175.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 32.75 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 27.85 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 22.95 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 17.80 | 0 | 3 | 0 | 195.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 13.40 | 0 | 0 | 0 | 200.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 9.30 | 0 | 15 | 0 | 205.00 | 0 | 0 | 2.60 | 0 | 15 | 0 |
May 17, 2024 | 0 | 0 | 5.75 | 0 | 125 | 0 | 210.00 | 0 | 0 | 4.20 | 0 | 25 | 0 |
May 17, 2024 | 0 | 0 | 3.25 | 0 | 81 | 0 | 215.00 | 0 | 0 | 6.95 | 0 | 145 | 0 |
May 17, 2024 | 0 | 0 | 1.55 | 0 | 19 | 0 | 220.00 | 0 | 0 | 10.60 | 0 | 15 | 0 |
May 17, 2024 | 0 | 0 | 0.85 | 0 | 401 | 0 | 224.00 | 0 | 0 | 14.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.70 | 0 | 10 | 0 | 225.00 | 0 | 0 | 15.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.30 | 0 | 0 | 0 | 230.00 | 0 | 0 | 20.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 240.00 | 0 | 0 | 30.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 91.75 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 72.05 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.49 | 0 | 6 | 0 |
June 21, 2024 | 0 | 0 | 62.05 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 52.15 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.38 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 42.25 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.25 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 37.35 | 0 | 0 | 0 | 175.00 | 0 | 0 | 0.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 32.60 | 0 | 20 | 0 | 180.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 27.85 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 23.15 | 0 | 2 | 0 | 190.00 | 0 | 0 | 1.10 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 18.75 | 0 | 0 | 0 | 195.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 14.55 | 0 | 30 | 0 | 200.00 | 0 | 0 | 2.70 | 0 | 1 | 0 |
June 21, 2024 | 0 | 0 | 10.75 | 0 | 1 | 0 | 205.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 7.50 | 0 | 0 | 0 | 210.00 | 0 | 0 | 5.85 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 4.90 | 0 | 0 | 0 | 215.00 | 0 | 0 | 8.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.95 | 0 | 4 | 0 | 220.00 | 0 | 0 | 11.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.70 | 0 | 1 | 0 | 225.00 | 0 | 0 | 15.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 230.00 | 0 | 0 | 20.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.25 | 0 | 0 | 0 | 240.00 | 0 | 0 | 29.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 33.65 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.75 | 0 | 4 | 0 |
July 19, 2024 | 0 | 0 | 29.20 | 0 | 0 | 0 | 185.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 24.25 | 0 | 0 | 0 | 190.00 | 0 | 0 | 1.60 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 19.95 | 0 | 0 | 0 | 195.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 15.85 | 0 | 0 | 0 | 200.00 | 0 | 0 | 3.40 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 12.20 | 0 | 0 | 0 | 205.00 | 0 | 0 | 4.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 8.90 | 0 | 15 | 0 | 210.00 | 0 | 0 | 6.50 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 6.20 | 0 | 0 | 0 | 215.00 | 0 | 0 | 8.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 4.20 | 0 | 0 | 0 | 220.00 | 0 | 0 | 12.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.60 | 0 | 0 | 0 | 225.00 | 0 | 0 | 15.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 230.00 | 0 | 0 | 20.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 240.00 | 0 | 0 | 29.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 34.90 | 0 | 0 | 0 | 180.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 25.60 | 0 | 0 | 0 | 190.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 21.40 | 0 | 0 | 0 | 195.00 | 0 | 0 | 3.30 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 17.50 | 0 | 4 | 0 | 200.00 | 0 | 0 | 4.50 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 13.90 | 0 | 0 | 0 | 205.00 | 0 | 0 | 5.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 10.70 | 0 | 3 | 0 | 210.00 | 0 | 0 | 7.70 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 8.00 | 0 | 1 | 0 | 215.00 | 0 | 0 | 10.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 5.80 | 0 | 0 | 0 | 220.00 | 0 | 0 | 13.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 225.00 | 0 | 0 | 16.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.80 | 0 | 0 | 0 | 230.00 | 0 | 0 | 20.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.20 | 0 | 0 | 0 | 240.00 | 0 | 0 | 30.45 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 93.15 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 73.35 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 63.70 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.30 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 54.15 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 44.80 | 0 | 30 | 0 | 170.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 35.05 | 0 | 10 | 0 | 180.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 26.35 | 0 | 20 | 0 | 190.00 | 0 | 0 | 2.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 22.25 | 0 | 0 | 0 | 195.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 18.65 | 0 | 510 | 0 | 200.00 | 0 | 0 | 5.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 15.00 | 0 | 0 | 0 | 205.00 | 0 | 0 | 6.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 11.80 | 0 | 12 | 0 | 210.00 | 0 | 0 | 8.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 9.10 | 0 | 0 | 0 | 215.00 | 0 | 0 | 10.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 6.90 | 0 | 10 | 0 | 220.00 | 0 | 0 | 13.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.10 | 0 | 0 | 0 | 225.00 | 0 | 0 | 17.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.70 | 0 | 0 | 0 | 230.00 | 0 | 0 | 21.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.80 | 0 | 0 | 0 | 240.00 | 0 | 0 | 30.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.85 | 0 | 0 | 0 | 250.00 | 0 | 0 | 40.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 27.40 | 0 | 0 | 0 | 190.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 23.40 | 0 | 0 | 0 | 195.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 19.70 | 0 | 0 | 0 | 200.00 | 0 | 0 | 5.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 16.20 | 0 | 0 | 0 | 205.00 | 0 | 0 | 7.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 13.00 | 0 | 0 | 0 | 210.00 | 0 | 0 | 9.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 10.20 | 0 | 0 | 0 | 215.00 | 0 | 0 | 11.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 7.90 | 0 | 0 | 0 | 220.00 | 0 | 0 | 14.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.10 | 0 | 0 | 0 | 225.00 | 0 | 0 | 17.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.60 | 0 | 0 | 0 | 230.00 | 0 | 0 | 21.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 56.20 | 0 | 0 | 0 | 160.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 46.45 | 0 | 0 | 0 | 170.00 | 0 | 0 | 1.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 37.90 | 0 | 0 | 0 | 180.00 | 0 | 0 | 2.95 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 29.60 | 0 | 0 | 0 | 190.00 | 0 | 0 | 4.65 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 21.80 | 0 | 0 | 0 | 200.00 | 0 | 0 | 7.15 | 0 | 3 | 0 |
December 20, 2024 | 0 | 0 | 15.55 | 0 | 0 | 0 | 210.00 | 0 | 0 | 10.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 10.40 | 0 | 2 | 0 | 220.00 | 0 | 0 | 15.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 6.60 | 0 | 0 | 0 | 230.00 | 0 | 0 | 22.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.00 | 0 | 4 | 0 | 240.00 | 0 | 0 | 30.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.20 | 0 | 0 | 0 | 250.00 | 0 | 0 | 40.45 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 40.45 | 0 | 0 | 0 | 180.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 32.70 | 0 | 0 | 0 | 190.00 | 0 | 0 | 6.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 25.75 | 0 | 0 | 0 | 200.00 | 0 | 0 | 8.80 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 18.90 | 0 | 0 | 0 | 210.00 | 0 | 0 | 12.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 13.65 | 0 | 0 | 0 | 220.00 | 0 | 0 | 17.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 9.30 | 0 | 0 | 0 | 230.00 | 0 | 0 | 23.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 6.30 | 0 | 0 | 0 | 240.00 | 0 | 0 | 31.60 | 0 | 0 | 0 |