Trex Company, Inc. (TREX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX241018C00050000 | 2024-05-20 10:43AM EDT | 50.00 | 39.54 | 32.50 | 37.20 | 0.00 | - | 1 | 7 | 152.39% |
| TREX241018C00055000 | 2024-05-20 2:04PM EDT | 55.00 | 34.67 | 28.00 | 32.40 | 0.00 | - | 6 | 6 | 134.61% |
| TREX241018C00065000 | 2024-02-26 1:04PM EDT | 65.00 | 33.75 | 35.00 | 39.40 | 0.00 | - | 2 | 1 | 220.19% |
| TREX241018C00070000 | 2024-05-10 11:33AM EDT | 70.00 | 22.00 | 13.10 | 14.10 | 0.00 | - | 1 | 7 | 69.97% |
| TREX241018C00075000 | 2024-06-07 11:44AM EDT | 75.00 | 10.20 | 6.10 | 6.50 | 0.00 | - | 1 | 6 | 40.58% |
| TREX241018C00080000 | 2024-06-26 10:57AM EDT | 80.00 | 4.10 | 4.00 | 4.30 | -5.00 | -54.95% | 3 | 9 | 38.93% |
| TREX241018C00085000 | 2024-06-26 9:44AM EDT | 85.00 | 2.80 | 2.45 | 2.70 | -1.60 | -36.36% | 6 | 24 | 37.63% |
| TREX241018C00090000 | 2024-06-25 1:49PM EDT | 90.00 | 1.57 | 1.25 | 1.75 | -1.11 | -41.42% | 3 | 23 | 37.74% |
| TREX241018C00095000 | 2024-06-24 3:56PM EDT | 95.00 | 1.58 | 0.85 | 1.05 | 0.00 | - | 1 | 29 | 37.22% |
| TREX241018C00100000 | 2024-06-24 3:56PM EDT | 100.00 | 1.07 | 0.45 | 0.80 | 0.00 | - | 2 | 1,537 | 39.36% |
| TREX241018C00105000 | 2024-06-26 10:16AM EDT | 105.00 | 0.45 | 0.00 | 0.50 | -0.54 | -54.55% | 15 | 27 | 39.36% |
| TREX241018C00110000 | 2024-06-10 12:02PM EDT | 110.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 67 | 47.34% |
| TREX241018C00115000 | 2024-04-30 11:47AM EDT | 115.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 69.73% |
| TREX241018C00120000 | 2024-06-07 3:43PM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 54.81% |
| TREX241018C00125000 | 2024-05-03 2:54PM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 77.91% |
| TREX241018C00130000 | 2024-02-28 1:06PM EDT | 130.00 | 2.55 | 2.45 | 3.30 | 0.00 | - | - | 83 | 86.11% |
| TREX241018C00135000 | 2024-03-28 9:30AM EDT | 135.00 | 2.50 | 0.15 | 3.80 | 0.00 | - | 11 | 128 | 80.74% |
| TREX241018C00140000 | 2024-06-21 10:18AM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 59.33% |
| TREX241018C00145000 | 2024-06-21 10:18AM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 61.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX241018P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 10 | 39 | 57.13% |
| TREX241018P00055000 | 2024-03-13 1:46PM EDT | 55.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | - | 6 | 45.65% |
| TREX241018P00060000 | 2024-06-25 12:04PM EDT | 60.00 | 1.25 | 1.00 | 1.30 | +0.20 | +19.05% | 3 | 38 | 39.55% |
| TREX241018P00065000 | 2024-06-25 1:44PM EDT | 65.00 | 2.17 | 1.95 | 2.25 | +0.84 | +63.16% | 3 | 23 | 37.18% |
| TREX241018P00070000 | 2024-06-25 1:44PM EDT | 70.00 | 3.61 | 3.40 | 3.70 | +1.91 | +112.35% | 5 | 72 | 34.97% |
| TREX241018P00075000 | 2024-06-24 10:40AM EDT | 75.00 | 4.20 | 5.50 | 5.90 | 0.00 | - | 500 | 1,291 | 33.62% |
| TREX241018P00080000 | 2024-06-26 10:11AM EDT | 80.00 | 8.20 | 8.40 | 8.70 | +2.38 | +40.89% | 1 | 20 | 31.74% |
| TREX241018P00085000 | 2024-06-21 1:39PM EDT | 85.00 | 10.20 | 11.60 | 12.50 | 0.00 | - | 1 | 49 | 32.26% |
| TREX241018P00090000 | 2024-06-25 1:36PM EDT | 90.00 | 16.00 | 14.10 | 17.30 | +6.10 | +61.62% | 16 | 36 | 37.70% |
| TREX241018P00095000 | 2024-06-05 9:44AM EDT | 95.00 | 13.70 | 19.30 | 22.30 | 0.00 | - | 15 | 193 | 43.82% |
| TREX241018P00100000 | 2024-06-26 10:11AM EDT | 100.00 | 25.00 | 23.20 | 27.80 | +7.00 | +38.89% | 30 | 41 | 53.74% |
| TREX241018P00110000 | 2024-04-09 9:31AM EDT | 110.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.