Trex Company, Inc. (TREX)
NYSE - Nasdaq Real Time 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 | 27.30 | 31.60 | 0.00 | - | - | 1 | 87.30% |
| TREX240517C00065000 | 2024-04-11 1:10PM EDT | 65.00 | 28.20 | 22.10 | 26.60 | 0.00 | - | - | 1 | 65.72% |
| TREX240517C00075000 | 2024-04-12 2:54PM EDT | 75.00 | 17.68 | 12.50 | 17.30 | 0.00 | - | 1 | 1 | 57.28% |
| TREX240517C00080000 | 2024-04-10 3:33PM EDT | 80.00 | 13.00 | 9.80 | 11.00 | 0.00 | - | - | 1 | 50.15% |
| TREX240517C00085000 | 2024-04-23 10:27AM EDT | 85.00 | 6.76 | 6.60 | 6.90 | 0.00 | - | 10 | 60 | 50.44% |
| TREX240517C00090000 | 2024-04-23 1:54PM EDT | 90.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 2 | 46 | 46.80% |
| TREX240517C00095000 | 2024-04-24 11:33AM EDT | 95.00 | 1.90 | 1.75 | 2.00 | -0.20 | -9.52% | 8 | 35 | 45.58% |
| TREX240517C00100000 | 2024-04-24 12:08PM EDT | 100.00 | 0.69 | 0.60 | 1.20 | -0.31 | -31.00% | 2 | 114 | 49.46% |
| TREX240517C00105000 | 2024-04-24 12:36PM EDT | 105.00 | 0.25 | 0.25 | 0.45 | -0.10 | -28.57% | 1 | 90 | 46.39% |
| TREX240517C00110000 | 2024-04-23 3:55PM EDT | 110.00 | 0.41 | 0.00 | 0.95 | 0.00 | - | 1 | 23 | 56.54% |
| TREX240517C00115000 | 2024-04-12 3:14PM EDT | 115.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 20 | 42 | 57.13% |
| TREX240517C00120000 | 2024-03-27 2:59PM EDT | 120.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 77.93% |
| TREX240517C00135000 | 2024-03-20 2:23PM EDT | 135.00 | 0.40 | 0.00 | 3.50 | 0.00 | - | 2 | 5 | 127.83% |
| TREX240517C00140000 | 2024-03-20 2:22PM EDT | 140.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 72.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240517P00075000 | 2024-04-23 2:08PM EDT | 75.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 11 | 28 | 51.42% |
| TREX240517P00080000 | 2024-04-24 1:18PM EDT | 80.00 | 1.10 | 0.95 | 1.15 | +0.09 | +8.91% | 3 | 48 | 49.32% |
| TREX240517P00085000 | 2024-04-23 11:30AM EDT | 85.00 | 2.10 | 2.10 | 2.30 | 0.00 | - | 1 | 18 | 45.58% |
| TREX240517P00090000 | 2024-04-16 1:55PM EDT | 90.00 | 4.80 | 4.10 | 4.40 | 0.00 | - | 1 | 32 | 43.53% |
| TREX240517P00095000 | 2024-04-15 3:11PM EDT | 95.00 | 7.40 | 7.10 | 7.60 | 0.00 | - | 2 | 16 | 43.12% |
| TREX240517P00100000 | 2024-03-27 3:44PM EDT | 100.00 | 5.70 | 9.90 | 11.80 | 0.00 | - | 1 | 1 | 46.29% |
| TREX240517P00105000 | 2024-04-05 1:32PM EDT | 105.00 | 10.50 | 14.00 | 17.90 | 0.00 | - | 1 | 1 | 75.76% |
© 2024 Yahoo. All rights reserved.