Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for TRP (TRANSCANADA CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TRP  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

38.75 
 TRANSCANADA CORP       CHANGE

-0.19 
 HIGH 38.86   LOW 38.29   DIVIDEND DATE 2017-09-28 
 OPEN 38.70   CLOSE 38.94   DIVIDEND AMOUNT 0.62 
 BID 0.00   ASK 0.00   YIELD 4.96 
 VOLUME 1,184,054   SPLIT DATE     DATE/TIME: 2024-06-14 
 OPTION VOLUME 279   IMPLIED VOLATILITY 0.17   HISTORICAL VOL  0.21 
Data used in the screeners below are delayed from May 24, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TRP  38.39    TRP  Nov 15 '24  32.50  28.71  22.82  59.44%    3.15  5
 TRP  38.39    TRP  Jun 21 '24  32.50  6.82  0.93  2.43%    0.77  0
 TRP  38.39    TRP  Jun 21 '24  35.00  3.60  0.21  0.55%    0.30  0
 TRP  38.39    TRP  Aug 16 '24  35.00  4.00  0.61  1.59%    0.25  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TRP  Nov 15 '24  32.50   C  28.71    TRP  Nov 15 '24  32.50   P  0.35    29.06  5.89
 TRP  Jun 21 '24  32.50   C  6.82    TRP  Jun 21 '24  32.50   P  1.38    8.20  5.89
 TRP  Aug 16 '24  32.50   C  6.10    TRP  Aug 16 '24  32.50   P  0.12    6.22  5.89
 TRP  Aug 16 '24  35.00   C  4.00    TRP  Aug 16 '24  35.00   P  0.25    4.25  3.39
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TRP  Jun 21 '24  40.00   P  1.11    TRP  Jun 21 '24  37.50   P  0.23    0.89  2.50
 TRP  Jul 19 '24  40.00   P  2.30    TRP  Jul 19 '24  37.50   P  0.60    1.70  2.50
 TRP  Aug 16 '24  40.00   P  2.55    TRP  Aug 16 '24  37.50   P  0.85    1.70  2.50
 TRP  Nov 15 '24  42.50   P  4.90    TRP  Nov 15 '24  37.50   P  1.55    3.35  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TRP  Nov 15 '24  32.50   C  28.71    TRP  Nov 15 '24  35.00   C  3.90    24.81  2.50
 TRP  Nov 15 '24  32.50   C  28.71    TRP  Nov 15 '24  40.00   C  0.97    27.74  7.50
 TRP  Nov 15 '24  32.50   C  28.71    TRP  Nov 15 '24  37.50   C  2.20    26.51  5.00
 TRP  Nov 15 '24  32.50   C  28.71    TRP  Nov 15 '24  42.50   C  0.40    28.31  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TRP  Aug 16 '24  45.00   C  0.15    TRP  Aug 16 '24  37.50   C  1.57    -1.43  7.50
 TRP  Nov 15 '24  45.00   C  0.19    TRP  Nov 15 '24  35.00   C  3.90    -3.71  10.00
 TRP  Nov 15 '24  42.50   C  0.40    TRP  Nov 15 '24  35.00   C  3.90    -3.50  7.50
 TRP  Nov 15 '24  37.50   C  2.20    TRP  Nov 15 '24  35.00   C  3.90    -1.70  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TRP  Aug 16 '24  32.50   P  0.12    TRP  Aug 16 '24  37.50   P  0.85    -0.73  5.00
 TRP  Aug 16 '24  32.50   P  0.12    TRP  Aug 16 '24  35.00   P  0.25    -0.13  2.50
 TRP  Nov 15 '24  32.50   P  0.35    TRP  Nov 15 '24  37.50   P  1.55    -1.20  5.00
 TRP  Nov 15 '24  32.50   P  0.35    TRP  Nov 15 '24  35.00   P  0.72    -0.38  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TRP  Jun 21 '24  32.50   C  6.82    TRP  Aug 16 '24  32.50   C  6.10    0.72  2
 TRP  Jun 21 '24  35.00   C  3.60    TRP  Nov 15 '24  35.00   C  3.90    -0.30  5
 TRP  Aug 16 '24  35.00   C  4.00    TRP  Nov 15 '24  35.00   C  3.90    0.10  3
 TRP  Jun 21 '24  35.00   C  3.60    TRP  Aug 16 '24  35.00   C  4.00    -0.40  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TRP  Jun 21 '24  32.50   P  1.38    TRP  Nov 15 '24  32.50   P  0.35    1.03  5
 TRP  Jun 21 '24  32.50   P  1.38    TRP  Aug 16 '24  32.50   P  0.12    1.26  2
 TRP  Aug 16 '24  40.00   P  2.55    TRP  Nov 15 '24  40.00   P  2.88    -0.33  3
 TRP  Jul 19 '24  40.00   P  2.30    TRP  Nov 15 '24  40.00   P  2.88    -0.58  4
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.