Trex Company, Inc. (TREX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240719C00040000 | 2024-02-26 10:45AM EDT | 40.00 | 55.68 | 57.20 | 62.00 | 0.00 | - | 10 | 20 | 486.43% |
| TREX240719C00045000 | 2024-03-27 2:05PM EDT | 45.00 | 54.17 | 44.50 | 48.50 | 0.00 | - | 1 | 6 | 281.84% |
| TREX240719C00050000 | 2024-04-16 2:33PM EDT | 50.00 | 40.32 | 35.90 | 40.50 | 0.00 | - | 1 | 1 | 188.45% |
| TREX240719C00055000 | 2024-02-15 11:34AM EDT | 55.00 | 37.35 | 38.20 | 43.00 | 0.00 | - | 1 | 2 | 278.30% |
| TREX240719C00060000 | 2024-02-05 12:39PM EDT | 60.00 | 24.20 | 34.50 | 39.00 | 0.00 | - | 1 | 4 | 260.50% |
| TREX240719C00065000 | 2024-06-11 2:14PM EDT | 65.00 | 16.38 | 17.60 | 22.00 | 0.00 | - | 4 | 6 | 54.35% |
| TREX240719C00070000 | 2024-06-03 1:33PM EDT | 70.00 | 16.00 | 12.60 | 17.30 | 0.00 | - | 2 | 12 | 85.16% |
| TREX240719C00075000 | 2024-06-07 3:54PM EDT | 75.00 | 7.05 | 10.00 | 10.90 | 0.00 | - | 1 | 33 | 48.02% |
| TREX240719C00080000 | 2024-06-14 10:31AM EDT | 80.00 | 5.70 | 6.00 | 6.70 | +0.90 | +18.75% | 1 | 70 | 40.14% |
| TREX240719C00085000 | 2024-06-14 3:57PM EDT | 85.00 | 3.20 | 3.00 | 3.30 | -1.00 | -23.81% | 8 | 86 | 33.96% |
| TREX240719C00090000 | 2024-06-14 10:15AM EDT | 90.00 | 1.40 | 1.15 | 1.50 | -0.90 | -39.13% | 4 | 748 | 33.50% |
| TREX240719C00095000 | 2024-06-12 9:34AM EDT | 95.00 | 1.66 | 0.40 | 2.00 | 0.00 | - | 1 | 89 | 52.49% |
| TREX240719C00100000 | 2024-05-30 3:52PM EDT | 100.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 27 | 136 | 38.77% |
| TREX240719C00105000 | 2024-06-07 10:55AM EDT | 105.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 33 | 54.69% |
| TREX240719C00110000 | 2024-05-13 9:41AM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 103 | 89.23% |
| TREX240719C00115000 | 2024-05-08 2:21PM EDT | 115.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 60.25% |
| TREX240719C00120000 | 2024-06-06 2:33PM EDT | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 45 | 106.18% |
| TREX240719C00125000 | 2024-04-17 9:55AM EDT | 125.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 109.96% |
| TREX240719C00130000 | 2024-05-08 1:56PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 40 | 57.81% |
| TREX240719C00135000 | 2024-03-20 2:07PM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.30% |
| TREX240719C00140000 | 2024-04-04 12:06PM EDT | 140.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 133.89% |
| TREX240719C00145000 | 2024-05-03 10:24AM EDT | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 139.87% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240719P00035000 | 2023-11-16 1:04PM EDT | 35.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 245.41% |
| TREX240719P00040000 | 2024-02-14 12:59PM EDT | 40.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 213.72% |
| TREX240719P00050000 | 2024-06-03 1:32PM EDT | 50.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 110.55% |
| TREX240719P00055000 | 2024-03-01 10:57AM EDT | 55.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 87 | 138.57% |
| TREX240719P00060000 | 2024-03-18 2:15PM EDT | 60.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 86 | 82.32% |
| TREX240719P00065000 | 2024-04-09 1:11PM EDT | 65.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 98.07% |
| TREX240719P00070000 | 2024-06-07 3:55PM EDT | 70.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 500 | 562 | 46.58% |
| TREX240719P00075000 | 2024-06-14 3:26PM EDT | 75.00 | 0.45 | 0.40 | 0.85 | -0.60 | -57.14% | 1 | 1,103 | 39.45% |
| TREX240719P00080000 | 2024-06-11 3:59PM EDT | 80.00 | 2.30 | 1.25 | 1.55 | 0.00 | - | 25 | 1,548 | 32.72% |
| TREX240719P00085000 | 2024-06-14 1:51PM EDT | 85.00 | 3.50 | 3.10 | 3.50 | +1.10 | +45.83% | 5 | 107 | 30.91% |
| TREX240719P00090000 | 2024-06-07 9:30AM EDT | 90.00 | 9.15 | 6.00 | 8.10 | 0.00 | - | 4 | 202 | 45.04% |
| TREX240719P00095000 | 2024-06-06 10:48AM EDT | 95.00 | 13.35 | 8.60 | 12.10 | 0.00 | - | 4 | 2 | 47.41% |
| TREX240719P00100000 | 2024-05-29 1:53PM EDT | 100.00 | 14.60 | 13.50 | 18.00 | 0.00 | - | 6 | 5 | 70.00% |
| TREX240719P00110000 | 2024-04-01 12:43PM EDT | 110.00 | 13.50 | 18.80 | 20.90 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.