Options Chain for TRUSTCO BK CORP N Y COM NEW (TRST) - $25.96 as of 4/19/2024 7:39:57 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 9.50 | 14.40 | % | 0 | 0 | 3.14 | 0.99 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
17.50 | 7.00 | 11.90 | % | 0 | 0 | 2.55 | 0.97 | 0.01 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
20.00 | 4.50 | 9.40 | % | 0 | 0 | 2.05 | 0.91 | 0.02 | -0.02 | 4/19/2024 4:00:02 PM EST | |||
22.50 | 2.10 | 7.00 | % | 0 | 0 | 1.64 | 0.81 | 0.04 | -0.03 | 4/19/2024 4:00:02 PM EST | |||
25.00 | 0.60 | 4.80 | % | 0 | 0 | 1.31 | 0.67 | 0.06 | -0.04 | 4/19/2024 4:00:02 PM EST | |||
30.00 | 0.00 | 4.10 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.37 | 0.06 | -0.04 | 4/18/2024 | 4/19/2024 4:00:02 PM EST |
35.00 | 0.00 | 4.00 | % | 0 | 0 | 2.18 | 0.16 | 0.04 | -0.03 | 4/19/2024 4:00:02 PM EST | |||
40.00 | 0.00 | 4.00 | % | 0 | 0 | 2.53 | 0.06 | 0.02 | -0.01 | 4/19/2024 4:00:02 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 | 4.00 | % | 0 | 0 | 4.08 | -0.01 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
17.50 | 0.00 | 4.00 | % | 0 | 0 | 3.37 | -0.03 | 0.01 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
20.00 | 0.00 | 4.10 | % | 0 | 0 | 2.81 | -0.09 | 0.02 | -0.02 | 4/19/2024 4:00:02 PM EST | |||
22.50 | 0.00 | 3.80 | % | 0 | 0 | 2.15 | -0.19 | 0.04 | -0.03 | 4/19/2024 4:00:02 PM EST | |||
25.00 | 0.00 | 4.40 | % | 0 | 0 | 1.88 | -0.33 | 0.06 | -0.04 | 4/19/2024 4:00:02 PM EST | |||
30.00 | 2.00 | 5.50 | % | 0 | 0 | 1.22 | -0.63 | 0.06 | -0.04 | 4/19/2024 4:00:02 PM EST | |||
35.00 | 6.20 | 10.50 | % | 0 | 0 | 1.67 | -0.84 | 0.04 | -0.03 | 4/19/2024 4:00:02 PM EST | |||
40.00 | 11.70 | 14.60 | % | 0 | 0 | 1.66 | -0.94 | 0.02 | -0.01 | 4/19/2024 4:00:02 PM EST |