Trex Company, Inc. (TREX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM 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 | 33.80 | 38.50 | 0.00 | - | 1 | 7 | 72.39% |
| TREX241018C00055000 | 2024-05-20 2:04PM EDT | 55.00 | 34.67 | 29.20 | 33.50 | 0.00 | - | 6 | 6 | 64.36% |
| TREX241018C00065000 | 2024-02-26 1:04PM EDT | 65.00 | 33.75 | 35.00 | 39.40 | 0.00 | - | 2 | 1 | 154.59% |
| TREX241018C00070000 | 2024-05-10 11:33AM EDT | 70.00 | 22.00 | 13.10 | 14.10 | 0.00 | - | 1 | 7 | 0.00% |
| TREX241018C00075000 | 2024-06-07 11:44AM EDT | 75.00 | 10.20 | 11.70 | 16.20 | 0.00 | - | 1 | 6 | 56.95% |
| TREX241018C00080000 | 2024-06-12 9:45AM EDT | 80.00 | 11.70 | 9.90 | 11.80 | 0.00 | - | 5 | 3 | 47.89% |
| TREX241018C00085000 | 2024-06-07 1:43PM EDT | 85.00 | 5.18 | 6.70 | 8.80 | 0.00 | - | 2 | 17 | 44.89% |
| TREX241018C00090000 | 2024-06-13 9:59AM EDT | 90.00 | 5.40 | 4.60 | 5.80 | 0.00 | - | 1 | 19 | 39.84% |
| TREX241018C00095000 | 2024-06-10 12:02PM EDT | 95.00 | 2.35 | 2.45 | 4.60 | 0.00 | - | 1 | 36 | 41.77% |
| TREX241018C00100000 | 2024-06-12 3:54PM EDT | 100.00 | 2.85 | 0.20 | 3.30 | 0.00 | - | 4 | 1,539 | 41.32% |
| TREX241018C00105000 | 2024-06-12 3:54PM EDT | 105.00 | 2.03 | 0.10 | 5.00 | 0.00 | - | 2 | 31 | 57.08% |
| TREX241018C00110000 | 2024-06-10 12:02PM EDT | 110.00 | 0.65 | 0.10 | 4.90 | 0.00 | - | 1 | 67 | 62.12% |
| TREX241018C00115000 | 2024-04-30 11:47AM EDT | 115.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 51.12% |
| TREX241018C00120000 | 2024-06-07 3:43PM EDT | 120.00 | 0.30 | 0.20 | 2.80 | 0.00 | - | 1 | 53 | 58.33% |
| TREX241018C00125000 | 2024-05-03 2:54PM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 59.39% |
| TREX241018C00130000 | 2024-02-28 1:06PM EDT | 130.00 | 2.55 | 2.45 | 3.30 | 0.00 | - | - | 83 | 66.79% |
| TREX241018C00135000 | 2024-03-28 9:30AM EDT | 135.00 | 2.50 | 0.15 | 3.80 | 0.00 | - | 11 | 128 | 63.04% |
| TREX241018C00140000 | 2024-06-13 10:07AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 52.69% |
| TREX241018C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 1.60 | 0.15 | 2.35 | 0.00 | - | 1 | 14 | 61.91% |
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 | 57.18% |
| TREX241018P00055000 | 2024-03-13 1:46PM EDT | 55.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | - | 6 | 55.25% |
| TREX241018P00060000 | 2024-05-10 11:02AM EDT | 60.00 | 0.65 | 0.55 | 0.90 | 0.00 | - | 10 | 30 | 45.61% |
| TREX241018P00065000 | 2024-04-17 11:06AM EDT | 65.00 | 1.75 | 0.75 | 1.30 | 0.00 | - | 1 | 21 | 41.68% |
| TREX241018P00070000 | 2024-06-12 3:20PM EDT | 70.00 | 1.45 | 1.30 | 2.35 | 0.00 | - | 1 | 48 | 41.59% |
| TREX241018P00075000 | 2024-06-13 11:14AM EDT | 75.00 | 2.50 | 0.60 | 4.70 | 0.00 | - | 1 | 1,284 | 46.56% |
| TREX241018P00080000 | 2024-06-07 12:21PM EDT | 80.00 | 5.82 | 3.20 | 5.00 | 0.00 | - | 5 | 18 | 36.78% |
| TREX241018P00085000 | 2024-06-13 2:47PM EDT | 85.00 | 5.60 | 5.70 | 7.00 | 0.00 | - | 10 | 50 | 34.41% |
| TREX241018P00090000 | 2024-06-04 9:30AM EDT | 90.00 | 9.50 | 7.90 | 9.90 | 0.00 | - | 1 | 36 | 33.85% |
| TREX241018P00095000 | 2024-06-05 9:44AM EDT | 95.00 | 13.70 | 10.10 | 14.80 | 0.00 | - | 15 | 193 | 41.36% |
| TREX241018P00100000 | 2024-05-15 9:30AM EDT | 100.00 | 13.00 | 13.50 | 17.00 | 0.00 | - | 10 | 120 | 31.40% |
| 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.