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

Quote for TRIB (TRINITY BIOTECH PLC ADR)

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

 LAST

5.28 

 TRINITY BIOTECH PLC ADR       CHANGE

-0.13 

 HIGH 5.80   LOW 5.18   DIVIDEND DATE 2014-06-06 
 OPEN 5.43   CLOSE 5.41   DIVIDEND AMOUNT 0.88 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 294,502   SPLIT DATE     DATE/TIME: 2021-02-25 
 OPTION VOLUME 52   IMPLIED VOLATILITY 1.80   HISTORICAL VOL  1.25 
Data used in the screeners below are delayed from February 3, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TRIB  5.97    TRIB  Feb 19 '21  7.50  0.60  0.60  10.05%    2.19  0
 TRIB  5.97    TRIB  Mar 19 '21  5.00  2.08  1.10  18.51%    2.08  1
 TRIB  5.97    TRIB  Mar 19 '21  7.50  1.20  1.20  20.10%    2.05  1
 TRIB  5.97    TRIB  Aug 20 '21  7.50  2.80  2.80  46.90%    1.93  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TRIB  Feb 19 '21  7.50   C  0.60    TRIB  Feb 19 '21  7.50   P  2.30    2.90  1.53
 TRIB  Aug 20 '21  7.50   C  2.80    TRIB  Aug 20 '21  7.50   P  4.21    7.01  1.53
 TRIB  May 21 '21  7.50   C  1.75    TRIB  May 21 '21  7.50   P  3.59    5.34  1.53
 TRIB  Feb 19 '21  5.00   C  1.35    TRIB  Feb 19 '21  5.00   P  0.50    1.85  0.97
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TRIB  Feb 19 '21  7.50   P  2.30    TRIB  Feb 19 '21  5.00   P  0.50    1.80  2.50
 TRIB  May 21 '21  7.50   P  3.59    TRIB  May 21 '21  5.00   P  1.62    1.97  2.50
 TRIB  Aug 20 '21  7.50   P  4.21    TRIB  Aug 20 '21  5.00   P  2.15    2.06  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TRIB  Mar 19 '21  5.00   C  2.08    TRIB  Mar 19 '21  7.50   C  1.20    0.88  2.50
 TRIB  May 21 '21  5.00   C  2.50    TRIB  May 21 '21  7.50   C  1.75    0.75  2.50
 TRIB  Aug 20 '21  5.00   C  3.13    TRIB  Aug 20 '21  7.50   C  2.80    0.33  2.50
 TRIB  Feb 19 '21  5.00   C  1.35    TRIB  Feb 19 '21  7.50   C  0.60    0.75  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TRIB  Feb 19 '21  7.50   C  0.60    TRIB  Feb 19 '21  5.00   C  1.35    -0.75  2.50
 TRIB  Aug 20 '21  7.50   C  2.80    TRIB  Aug 20 '21  5.00   C  3.13    -0.33  2.50
 TRIB  May 21 '21  7.50   C  1.75    TRIB  May 21 '21  5.00   C  2.50    -0.75  2.50
 TRIB  Mar 19 '21  7.50   C  1.20    TRIB  Mar 19 '21  5.00   C  2.08    -0.88  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TRIB  Feb 19 '21  2.50   P  0.15    TRIB  Feb 19 '21  5.00   P  0.50    -0.35  2.50
 TRIB  Mar 19 '21  2.50   P  0.20    TRIB  Mar 19 '21  5.00   P  0.55    -0.35  2.50
 TRIB  Feb 19 '21  2.50   P  0.15    TRIB  Feb 19 '21  7.50   P  2.30    -2.15  5.00
 TRIB  Aug 20 '21  5.00   P  2.15    TRIB  Aug 20 '21  7.50   P  4.21    -2.06  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TRIB  Feb 19 '21  7.50   C  0.60    TRIB  May 21 '21  7.50   C  1.75    -1.15  3
 TRIB  Mar 19 '21  5.00   C  2.08    TRIB  May 21 '21  5.00   C  2.50    -0.42  2
 TRIB  Mar 19 '21  5.00   C  2.08    TRIB  Aug 20 '21  5.00   C  3.13    -1.05  5
 TRIB  Mar 19 '21  7.50   C  1.20    TRIB  May 21 '21  7.50   C  1.75    -0.55  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TRIB  Feb 19 '21  5.00   P  0.50    TRIB  Mar 19 '21  5.00   P  0.55    -0.05  1
 TRIB  Feb 19 '21  7.50   P  2.30    TRIB  Aug 20 '21  7.50   P  4.21    -1.91  6
 TRIB  Feb 19 '21  7.50   P  2.30    TRIB  May 21 '21  7.50   P  3.59    -1.29  3
 TRIB  Feb 19 '21  5.00   P  0.50    TRIB  Aug 20 '21  5.00   P  2.15    -1.65  6
Data Provided by HistoricalOptionData.com
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.