Trex Company, Inc. (TREX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240517C00060000 | 2024-04-15 1:39PM EDT | 60.00 | 29.88 | 26.80 | 31.50 | 0.00 | - | - | 1 | 60.94% |
| TREX240517C00065000 | 2024-04-11 1:10PM EDT | 65.00 | 28.20 | 22.60 | 26.50 | 0.00 | - | - | 1 | 91.80% |
| TREX240517C00075000 | 2024-04-12 2:54PM EDT | 75.00 | 17.68 | 13.50 | 17.00 | 0.00 | - | 1 | 1 | 76.20% |
| TREX240517C00080000 | 2024-04-10 3:33PM EDT | 80.00 | 13.00 | 8.50 | 12.50 | 0.00 | - | - | 1 | 60.60% |
| TREX240517C00085000 | 2024-04-26 1:29PM EDT | 85.00 | 8.30 | 6.10 | 7.20 | 0.00 | - | 50 | 63 | 55.27% |
| TREX240517C00090000 | 2024-04-30 1:06PM EDT | 90.00 | 3.90 | 3.40 | 3.60 | -0.87 | -18.24% | 3 | 110 | 50.59% |
| TREX240517C00095000 | 2024-04-30 10:04AM EDT | 95.00 | 2.25 | 1.70 | 1.90 | +0.04 | +1.81% | 4 | 49 | 50.00% |
| TREX240517C00100000 | 2024-04-29 11:29AM EDT | 100.00 | 1.17 | 0.75 | 0.95 | 0.00 | - | 2 | 121 | 50.68% |
| TREX240517C00105000 | 2024-04-29 11:56AM EDT | 105.00 | 0.65 | 0.25 | 0.55 | 0.00 | - | 1 | 90 | 52.20% |
| TREX240517C00110000 | 2024-04-23 3:55PM EDT | 110.00 | 0.41 | 0.05 | 0.30 | 0.00 | - | 1 | 23 | 53.13% |
| TREX240517C00115000 | 2024-04-12 3:13PM EDT | 115.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 20 | 42 | 71.73% |
| TREX240517C00120000 | 2024-03-27 2:59PM EDT | 120.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 131.20% |
| TREX240517C00135000 | 2024-03-20 2:23PM EDT | 135.00 | 0.40 | 0.00 | 3.50 | 0.00 | - | 2 | 5 | 147.75% |
| TREX240517C00140000 | 2024-03-20 2:22PM EDT | 140.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 83.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240517P00070000 | 2024-04-25 3:59PM EDT | 70.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | - | 5 | 120.56% |
| TREX240517P00075000 | 2024-04-29 2:34PM EDT | 75.00 | 0.35 | 0.35 | 0.90 | 0.00 | - | 5 | 36 | 63.87% |
| TREX240517P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.88 | 0.90 | 1.20 | +0.04 | +4.76% | 3 | 68 | 54.79% |
| TREX240517P00085000 | 2024-04-30 11:49AM EDT | 85.00 | 2.00 | 2.15 | 2.40 | +0.30 | +17.65% | 27 | 35 | 52.05% |
| TREX240517P00090000 | 2024-04-26 3:18PM EDT | 90.00 | 3.60 | 4.30 | 4.60 | 0.00 | - | 23 | 56 | 50.54% |
| TREX240517P00095000 | 2024-04-26 3:33PM EDT | 95.00 | 6.59 | 7.40 | 7.90 | 0.00 | - | 1 | 17 | 53.52% |
| TREX240517P00100000 | 2024-03-27 3:44PM EDT | 100.00 | 5.70 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 72.93% |
| TREX240517P00105000 | 2024-04-05 1:32PM EDT | 105.00 | 10.50 | 13.50 | 18.00 | 0.00 | - | 1 | 1 | 88.43% |
© 2024 Yahoo. All rights reserved.