Options Chain for TRUSTMARK CORP COM (TRMK) - $35.47 as of 1/22/2025 8:10:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.70 | 22.80 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 16.60 | 20.50 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 14.10 | 18.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 11.80 | 15.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 9.10 | 13.00 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 5.00 | 8.00 | 4.70 | 0.00 | 0.00% | 0 | 500 | 1.25 | 0.96 | 0.02 | 0.00 | 7/16/2024 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 1.30 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 510 | 0.33 | 0.57 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 53 | 0.80 | 0.01 | 0.01 | 0.00 | 11/6/2024 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.40 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 200 | 0.97 | -0.04 | 0.02 | 0.00 | 12/17/2024 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 82 | 0.22 | -0.43 | 0.11 | -0.02 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 2.95 | 6.20 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.89 | 0.06 | -0.01 | 11/18/2024 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 8.00 | 10.80 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 12.70 | 16.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 17.40 | 20.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |