Trex Company, Inc. (TREX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 29.70 | 34.50 | 0.00 | - | - | 1 | 102.73% |
| TREX240517C00065000 | 2024-04-11 1:10PM EDT | 65.00 | 28.20 | 24.80 | 29.50 | 0.00 | - | - | 1 | 91.80% |
| TREX240517C00075000 | 2024-04-12 2:54PM EDT | 75.00 | 17.68 | 15.00 | 19.70 | 0.00 | - | 1 | 1 | 70.02% |
| TREX240517C00080000 | 2024-04-10 3:33PM EDT | 80.00 | 13.00 | 10.50 | 15.00 | 0.00 | - | - | 1 | 64.70% |
| TREX240517C00085000 | 2024-04-26 1:29PM EDT | 85.00 | 8.20 | 8.10 | 9.90 | -0.10 | -1.20% | 1 | 63 | 67.82% |
| TREX240517C00090000 | 2024-05-03 12:08PM EDT | 90.00 | 5.30 | 4.80 | 6.40 | +2.23 | +72.64% | 12 | 113 | 63.67% |
| TREX240517C00095000 | 2024-05-03 3:22PM EDT | 95.00 | 2.54 | 2.40 | 2.95 | +0.69 | +37.30% | 3 | 56 | 54.69% |
| TREX240517C00100000 | 2024-05-02 1:44PM EDT | 100.00 | 0.80 | 1.05 | 1.45 | 0.00 | - | 1 | 122 | 54.08% |
| TREX240517C00105000 | 2024-05-03 2:35PM EDT | 105.00 | 0.60 | 0.35 | 0.85 | -0.05 | -7.69% | 8 | 90 | 56.01% |
| TREX240517C00110000 | 2024-05-01 2:57PM EDT | 110.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 1 | 23 | 65.33% |
| TREX240517C00115000 | 2024-04-12 3:13PM EDT | 115.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 20 | 42 | 123.73% |
| TREX240517C00120000 | 2024-03-27 2:59PM EDT | 120.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 137.38% |
| TREX240517C00135000 | 2024-03-20 2:23PM EDT | 135.00 | 0.40 | 0.00 | 3.50 | 0.00 | - | 2 | 5 | 157.47% |
| TREX240517C00140000 | 2024-03-20 2:22PM EDT | 140.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 88.67% |
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 | 4.80 | 0.00 | - | - | 5 | 154.35% |
| TREX240517P00075000 | 2024-05-03 1:07PM EDT | 75.00 | 0.27 | 0.00 | 0.40 | -0.03 | -10.00% | 1 | 39 | 62.50% |
| TREX240517P00080000 | 2024-05-03 9:37AM EDT | 80.00 | 0.50 | 0.45 | 1.30 | -0.60 | -54.55% | 1 | 74 | 68.31% |
| TREX240517P00085000 | 2024-05-03 2:53PM EDT | 85.00 | 1.15 | 1.15 | 1.50 | -0.80 | -41.03% | 7 | 50 | 55.86% |
| TREX240517P00090000 | 2024-05-03 2:53PM EDT | 90.00 | 2.70 | 2.70 | 3.90 | -0.90 | -25.00% | 12 | 56 | 59.52% |
| TREX240517P00095000 | 2024-04-26 3:33PM EDT | 95.00 | 5.40 | 5.20 | 6.90 | -1.19 | -18.06% | 4 | 17 | 60.18% |
| TREX240517P00100000 | 2024-03-27 3:44PM EDT | 100.00 | 5.70 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 79.00% |
| TREX240517P00105000 | 2024-04-05 1:32PM EDT | 105.00 | 10.50 | 11.00 | 15.40 | 0.00 | - | 1 | 1 | 92.41% |
© 2024 Yahoo. All rights reserved.