Breaking News

TransUnion (TRU)

	Symbol	Exchange	Currency
	TRU	NYSE	USD	Real-time
	1TU	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

93.38 +3.36 +3.73%

08/09 - Closed. Currency in USD

After Hours

94.38

+1.00

+1.07%

0:04:11 - Real-time Data

Type: Equity

Market: United States

Volume: 6,446,906
Bid/Ask: 0.00 / 0.00
Day's Range: 89.38 - 94.31

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

TransUnion Option Chain

Get free option data for TRU. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for TransUnion options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 08, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	57.2	60.5	0	35.00	0.15	0%	0	0.25	0
TRU Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250919\|35.00C Delta0.9999 Imp Vol0.0001 Bid57.2 Gamma0 Theoretical59 Ask60.5 Theta-0.0029 Intrinsic Value58.38 Volume0 Vega0 Time Value-58.38 Open Interest0 Rho0.0105 Delta / Theta-345.9699 TRU Put 35.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: 0% SymbolTRU\|20250919\|35.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.25 Theta0 Intrinsic Value-58.38 Volume0 Vega0 Time Value58.53 Open Interest1 Rho0 Delta / Theta0
0	0%	52.2	55.5	0	40.00	0.15	0%	0	0.1	0
TRU Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250919\|40.00C Delta0.9999 Imp Vol0.0001 Bid52.2 Gamma0 Theoretical54 Ask55.5 Theta-0.0035 Intrinsic Value53.38 Volume0 Vega0 Time Value-53.38 Open Interest0 Rho0.012 Delta / Theta-287.1491 TRU Put 40.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: 0% SymbolTRU\|20250919\|40.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.1 Theta0 Intrinsic Value-53.38 Volume0 Vega0 Time Value53.53 Open Interest1 Rho0 Delta / Theta0
0	0%	47.2	50.6	0	45.00	0	0%	0	0.05	0
TRU Call 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250919\|45.00C Delta0.9999 Imp Vol0.0001 Bid47.2 Gamma0 Theoretical49.01 Ask50.6 Theta-0.0041 Intrinsic Value48.38 Volume0 Vega0 Time Value-48.38 Open Interest0 Rho0.0135 Delta / Theta-245.4229 TRU Put 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250919\|45.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value-48.38 Volume0 Vega0 Time Value48.38 Open Interest0 Rho0 Delta / Theta0
					93.38	Price @ Sep 08, 2025 20:17 GMT
1.75	84.21%	1.4	2.1	29	95.00	4.9	0%	2.5	2.95	0
TRU Call 95.00 Exp: Sep 19, 2025 Last: 1.75 Chg.: 84.21% SymbolTRU\|20250919\|95.00C Delta0.4147 Imp Vol0.373 Bid1.4 Gamma0.0645 Theoretical1.75 Ask2.1 Theta-0.111 Intrinsic Value-1.62 Volume29 Vega0.0632 Time Value3.37 Open Interest1,434 Rho0.0111 Delta / Theta-3.7366 TRU Put 95.00 Exp: Sep 19, 2025 Last: 4.9 Chg.: 0% SymbolTRU\|20250919\|95.00P Delta-0.5565 Imp Vol0.34 Bid2.5 Gamma0.0716 Theoretical2.73 Ask2.95 Theta-0.0946 Intrinsic Value1.62 Volume0 Vega0.0644 Time Value3.28 Open Interest241 Rho-0.0138 Delta / Theta5.8806
0.45	12.5%	0.3	0.6	4	100.00	4.5	0%	6.2	7.3	0
TRU Call 100.00 Exp: Sep 19, 2025 Last: 0.45 Chg.: 12.5% SymbolTRU\|20250919\|100.00C Delta0.1582 Imp Vol0.3412 Bid0.3 Gamma0.0434 Theoretical0.45 Ask0.6 Theta-0.0626 Intrinsic Value-6.62 Volume4 Vega0.0394 Time Value7.07 Open Interest475 Rho0.0043 Delta / Theta-2.5267 TRU Put 100.00 Exp: Sep 19, 2025 Last: 4.5 Chg.: 0% SymbolTRU\|20250919\|100.00P Delta-0.7899 Imp Vol0.4235 Bid6.2 Gamma0.0422 Theoretical6.75 Ask7.3 Theta-0.084 Intrinsic Value6.62 Volume0 Vega0.0469 Time Value-2.12 Open Interest6 Rho-0.0178 Delta / Theta9.3988
0.38	0%	0	0.65	2	105.00	0	0%	10.4	12.8	0
TRU Call 105.00 Exp: Sep 19, 2025 Last: 0.38 Chg.: 0% SymbolTRU\|20250919\|105.00C Delta0.1039 Imp Vol0.4863 Bid0 Gamma0.0227 Theoretical0.38 Ask0.65 Theta-0.066 Intrinsic Value-11.62 Volume2 Vega0.0294 Time Value12 Open Interest141 Rho0.0028 Delta / Theta-1.5732 TRU Put 105.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250919\|105.00P Delta-0.859 Imp Vol0.5697 Bid10.4 Gamma0.0244 Theoretical11.6 Ask12.8 Theta-0.0875 Intrinsic Value11.62 Volume0 Vega0.0364 Time Value-11.62 Open Interest0 Rho-0.0188 Delta / Theta9.8178

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

TRU Comments

Write your thoughts about TransUnion

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,082.13	+5.37	+0.11%
NSE All Share	139,394.75	+414.74	+0.30%
US 30	45,575.5	+60.6	+0.13%
US 500	6,502.9	+7.8	+0.12%
FTSE 100	9,221.44	+13.23	+0.14%
DAX	23,807.13	+210.15	+0.89%
South Africa Top 40	95,384.96	+1219.33	+1.29%

Brent Oil	66.24	+0.74	+1.13%
Crude Oil WTI	62.47	+0.21	+0.34%
Gold	3,671.10	-6.30	-0.17%
Silver	41.960	+0.058	+0.14%
Copper	4.5678	+0.0018	+0.04%
London Cocoa	4,985.00	-136.00	-2.66%
London Wheat	167.00	+0.90	+0.54%

Nigeria 10Y	16.625	-0.382	-2.25%
Nigeria 2Y	17.572	+0.010	+0.06%
U.K. 10Y	4.6090	-0.0390	-0.84%
Germany 10Y	2.6387	-0.0195	-0.73%
U.S. 10Y	4.045	0.000	0.00%
U.S. 5Y	3.570	0.000	0.00%
U.S. 2Y	3.495	0.000	0.00%

Fidelitybk	20.400	-0.600	-2.86%
Zenith Bank	65.75	+0.85	+1.31%
UBA	46.75	0.00	0.00%
First HoldCo	30.50	-1.80	-5.57%
Guaranty Trust Holding	92.00	0.00	0.00%
Sterling Bank	7.500	0.000	0.00%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TRU	93.38	+3.36	+3.73%
Horizon - Comfort.	1,217.510	-0.960	-0.08%
OBX Telecommunica.	107.20	-0.81	-0.75%
Morgan Stanley Hu.	1.218	+0.003	+0.23%
Vanguard Target R.	98.600	+0.230	+0.23%
Ostrum SRI Credit.	110.330	+0.020	+0.02%
COMMERZBANK AG ZT.	0.02	0.00	0.00%
Edmond de Rothsch.	168.920	-0.010	-0.01%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.500	0.00%	460.95M
Zenith Bank	65.75	+1.31%	26.73M
First HoldCo	30.50	-5.57%	25.91M
Dangote Sugar	60.00	+9.09%	23.59M
Guaranty Trust Holding	92.00	0.00%	17.41M
Transcorp Power	314.00	+9.60%	2.50M
Nestle Nigeria	1,870.00	0.00%	524.12K

Name	Last	Chg. %	Vol.
PZ Cussons Nigeria	35.20	+10.00%	6.53M
University Pre	5.500	+10.00%	608.04K
Ellah Lakes	14.27	+9.94%	20.22M
Ncr Nigeria	13.95	+9.84%	545.78K
Aiico	3.83	+9.74%	25.45M
Etranz	11.300	+9.71%	3.84M
Veritas Kapital	2.17	+9.60%	13.07M

Name	Last	Chg. %	Vol.
Nigerian Enamelware PLC	35.10	-10.00%	253.90K
Industrial Medical Gases Nigeria	33.30	-10.00%	109.50K
Union Dicon Salt	10.80	-10.00%	626.67K
Thomaswy	2.70	-10.00%	5.07M
Academy Press	8.60	-9.95%	600.68K
Eternaoil	31.00	-9.36%	279.38K
Transcorp	46.050	-7.34%	1.43M