Trex Company, Inc. (TREX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
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 | 848.29% |
| TREX240719C00045000 | 2024-06-25 9:30AM EDT | 45.00 | 31.96 | 27.50 | 32.00 | -22.21 | -41.00% | 1 | 6 | 120.61% |
| TREX240719C00050000 | 2024-06-21 3:15PM EDT | 50.00 | 27.48 | 22.90 | 26.80 | 0.00 | - | 1 | 2 | 104.20% |
| TREX240719C00055000 | 2024-02-15 11:34AM EDT | 55.00 | 37.35 | 38.20 | 43.00 | 0.00 | - | 1 | 2 | 485.30% |
| TREX240719C00060000 | 2024-02-05 12:39PM EDT | 60.00 | 24.20 | 34.50 | 39.00 | 0.00 | - | 1 | 4 | 446.97% |
| TREX240719C00065000 | 2024-06-18 9:39AM EDT | 65.00 | 18.58 | 8.60 | 11.00 | 0.00 | - | 1 | 7 | 70.09% |
| TREX240719C00070000 | 2024-06-26 9:45AM EDT | 70.00 | 5.72 | 5.30 | 5.70 | -10.28 | -64.25% | 5 | 17 | 41.11% |
| TREX240719C00075000 | 2024-06-26 9:45AM EDT | 75.00 | 2.47 | 2.20 | 2.30 | -3.23 | -56.67% | 6 | 35 | 34.13% |
| TREX240719C00080000 | 2024-06-25 2:14PM EDT | 80.00 | 0.70 | 0.60 | 0.80 | -1.76 | -71.54% | 6 | 151 | 34.82% |
| TREX240719C00085000 | 2024-06-25 1:52PM EDT | 85.00 | 0.19 | 0.15 | 0.25 | -0.56 | -74.67% | 7 | 111 | 36.33% |
| TREX240719C00090000 | 2024-06-25 3:27PM EDT | 90.00 | 0.14 | 0.00 | 0.20 | -0.07 | -33.33% | 2 | 785 | 45.31% |
| TREX240719C00095000 | 2024-06-20 3:10PM EDT | 95.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 62.70% |
| TREX240719C00100000 | 2024-06-25 3:14PM EDT | 100.00 | 0.30 | 0.00 | 0.30 | +0.15 | +100.00% | 1 | 135 | 60.94% |
| TREX240719C00105000 | 2024-06-07 10:55AM EDT | 105.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 70.70% |
| TREX240719C00110000 | 2024-05-13 9:41AM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 103 | 143.04% |
| TREX240719C00115000 | 2024-05-08 2:21PM EDT | 115.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 97.36% |
| TREX240719C00120000 | 2024-06-21 10:04AM EDT | 120.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 35 | 95.80% |
| TREX240719C00125000 | 2024-04-17 9:55AM EDT | 125.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 165.45% |
| TREX240719C00130000 | 2024-05-08 1:56PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 40 | 88.28% |
| TREX240719C00135000 | 2024-03-20 2:07PM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 124.22% |
| TREX240719C00140000 | 2024-04-04 12:06PM EDT | 140.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 193.99% |
| TREX240719C00145000 | 2024-05-03 10:24AM EDT | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 200.93% |
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 | 270.56% |
| TREX240719P00040000 | 2024-02-14 12:59PM EDT | 40.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 231.25% |
| TREX240719P00050000 | 2024-06-03 1:32PM EDT | 50.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 73.83% |
| TREX240719P00055000 | 2024-03-01 10:57AM EDT | 55.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 87 | 136.77% |
| TREX240719P00060000 | 2024-03-18 2:15PM EDT | 60.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 86 | 72.17% |
| TREX240719P00065000 | 2024-06-25 10:31AM EDT | 65.00 | 0.22 | 0.15 | 0.25 | -0.35 | -61.40% | 1 | 10 | 37.70% |
| TREX240719P00070000 | 2024-06-25 3:44PM EDT | 70.00 | 0.85 | 0.70 | 0.85 | +0.45 | +112.50% | 241 | 772 | 32.98% |
| TREX240719P00075000 | 2024-06-25 3:53PM EDT | 75.00 | 2.70 | 2.45 | 2.70 | +1.75 | +184.21% | 1,221 | 855 | 30.98% |
| TREX240719P00080000 | 2024-06-25 3:57PM EDT | 80.00 | 6.00 | 5.70 | 7.10 | +3.13 | +109.06% | 512 | 1,219 | 45.63% |
| TREX240719P00085000 | 2024-06-26 11:19AM EDT | 85.00 | 10.99 | 9.80 | 11.40 | +2.99 | +37.37% | 1 | 87 | 49.56% |
| TREX240719P00090000 | 2024-06-21 11:12AM EDT | 90.00 | 11.00 | 13.60 | 17.30 | 0.00 | - | 1 | 47 | 81.35% |
| TREX240719P00095000 | 2024-06-06 10:48AM EDT | 95.00 | 13.35 | 18.60 | 22.40 | 0.00 | - | 4 | 1 | 96.56% |
| TREX240719P00100000 | 2024-05-29 1:53PM EDT | 100.00 | 14.60 | 23.20 | 28.00 | 0.00 | - | 6 | 0 | 120.12% |
| TREX240719P00110000 | 2024-06-20 3:49PM EDT | 110.00 | 26.30 | 33.30 | 38.00 | 0.00 | - | - | 20 | 54.69% |
| TREX240719P00115000 | 2024-06-20 3:49PM EDT | 115.00 | 31.33 | 38.40 | 42.90 | 0.00 | - | - | 0 | 60.94% |
© 2024 Yahoo. All rights reserved.