Terex Corporation (TEX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX240719C00040000 | 2024-02-12 10:54AM EDT | 40.00 | 20.58 | 19.30 | 19.80 | 0.00 | - | 2 | 2 | 236.52% |
| TEX240719C00043000 | 2024-01-19 12:11PM EDT | 43.00 | 14.80 | 13.90 | 15.50 | 0.00 | - | 1 | 10 | 157.72% |
| TEX240719C00044000 | 2023-12-04 11:10AM EDT | 44.00 | 11.30 | 14.10 | 14.80 | 0.00 | - | - | 1 | 168.26% |
| TEX240719C00045000 | 2024-05-03 12:27PM EDT | 45.00 | 13.69 | 14.10 | 16.60 | 0.00 | - | 1 | 3 | 204.54% |
| TEX240719C00046000 | 2024-02-14 12:18PM EDT | 46.00 | 11.90 | 14.30 | 15.40 | 0.00 | - | 1 | 2 | 205.76% |
| TEX240719C00047000 | 2024-06-03 11:36AM EDT | 47.00 | 9.67 | 7.40 | 9.50 | 0.00 | - | 8 | 20 | 62.89% |
| TEX240719C00048000 | 2024-02-21 10:53AM EDT | 48.00 | 9.50 | 14.10 | 15.40 | 0.00 | - | 1 | 4 | 226.51% |
| TEX240719C00049000 | 2024-03-12 10:14AM EDT | 49.00 | 10.90 | 13.80 | 15.90 | 0.00 | - | 5 | 4 | 238.97% |
| TEX240719C00050000 | 2024-06-26 3:48PM EDT | 50.00 | 3.67 | 3.60 | 6.80 | 0.00 | - | 1 | 13 | 78.17% |
| TEX240719C00055000 | 2024-06-28 3:58PM EDT | 55.00 | 1.60 | 1.55 | 1.70 | +0.81 | +102.53% | 6 | 156 | 33.84% |
| TEX240719C00060000 | 2024-06-28 12:06PM EDT | 60.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 3 | 242 | 33.35% |
| TEX240719C00065000 | 2024-06-24 11:14AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 12.50% |
| TEX240719C00070000 | 2024-06-11 10:49AM EDT | 70.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 174 | 76.17% |
| TEX240719C00075000 | 2024-05-24 12:14PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 185 | 86.23% |
| TEX240719C00080000 | 2024-05-06 1:54PM EDT | 80.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 64 | 104.40% |
| TEX240719C00085000 | 2024-02-12 11:36AM EDT | 85.00 | 0.68 | 0.40 | 0.50 | 0.00 | - | - | 2 | 115.23% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX240719P00025000 | 2023-12-14 10:30AM EDT | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 173.83% |
| TEX240719P00030000 | 2024-06-25 1:00PM EDT | 30.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 173.83% |
| TEX240719P00035000 | 2023-12-14 11:06AM EDT | 35.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 6 | 16 | 131.45% |
| TEX240719P00040000 | 2024-06-28 3:47PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 42 | 35 | 63.67% |
| TEX240719P00042000 | 2024-02-13 3:53PM EDT | 42.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | 3 | 27 | 75.78% |
| TEX240719P00043000 | 2024-03-25 2:47PM EDT | 43.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TEX240719P00044000 | 2024-04-26 9:30AM EDT | 44.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 18 | 58.79% |
| TEX240719P00045000 | 2024-06-26 1:03PM EDT | 45.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 32 | 78.32% |
| TEX240719P00046000 | 2024-02-29 2:07PM EDT | 46.00 | 1.15 | 0.25 | 0.40 | 0.00 | - | 2 | 18 | 57.13% |
| TEX240719P00047000 | 2024-06-26 1:11PM EDT | 47.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 4 | 39 | 66.80% |
| TEX240719P00048000 | 2024-06-24 11:06AM EDT | 48.00 | 0.19 | 0.05 | 0.95 | 0.00 | - | 1 | 18 | 53.17% |
| TEX240719P00049000 | 2024-06-25 10:14AM EDT | 49.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 14 | 35.94% |
| TEX240719P00050000 | 2024-06-28 12:05PM EDT | 50.00 | 0.30 | 0.20 | 0.30 | -0.19 | -38.78% | 5 | 148 | 34.96% |
| TEX240719P00055000 | 2024-06-26 3:49PM EDT | 55.00 | 2.80 | 1.45 | 1.65 | 0.00 | - | 2 | 363 | 29.86% |
| TEX240719P00060000 | 2024-06-26 3:39PM EDT | 60.00 | 7.20 | 4.40 | 5.90 | 0.00 | - | 5 | 25 | 46.00% |
| TEX240719P00065000 | 2024-05-17 11:16AM EDT | 65.00 | 5.25 | 11.70 | 12.20 | 0.00 | - | 2 | 8 | 95.00% |
| TEX240719P00070000 | 2024-03-18 10:11AM EDT | 70.00 | 11.80 | 9.90 | 10.30 | 0.00 | - | 1 | 8 | 0.00% |
| TEX240719P00075000 | 2024-04-09 12:23PM EDT | 75.00 | 10.70 | 13.30 | 16.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.