Trex Company, Inc. (TREX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 914.84% |
| TREX240719C00045000 | 2024-06-25 9:30AM EDT | 45.00 | 31.96 | 26.70 | 31.50 | 0.00 | - | 1 | 6 | 208.84% |
| TREX240719C00050000 | 2024-06-21 3:15PM EDT | 50.00 | 27.48 | 22.00 | 26.50 | 0.00 | - | 1 | 2 | 85.35% |
| TREX240719C00055000 | 2024-02-15 11:34AM EDT | 55.00 | 37.35 | 38.20 | 43.00 | 0.00 | - | 1 | 2 | 522.75% |
| TREX240719C00060000 | 2024-02-05 12:39PM EDT | 60.00 | 24.20 | 34.50 | 39.00 | 0.00 | - | 1 | 4 | 481.35% |
| TREX240719C00065000 | 2024-06-18 9:39AM EDT | 65.00 | 18.58 | 7.10 | 11.90 | 0.00 | - | 1 | 7 | 95.31% |
| TREX240719C00070000 | 2024-06-26 2:17PM EDT | 70.00 | 5.50 | 2.55 | 5.50 | 0.00 | - | 3 | 19 | 43.56% |
| TREX240719C00075000 | 2024-06-28 3:54PM EDT | 75.00 | 1.76 | 1.70 | 1.95 | -0.54 | -23.48% | 30 | 43 | 33.13% |
| TREX240719C00080000 | 2024-06-28 12:08PM EDT | 80.00 | 0.50 | 0.00 | 0.70 | -0.20 | -28.57% | 3 | 151 | 36.26% |
| TREX240719C00085000 | 2024-06-25 1:52PM EDT | 85.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 7 | 111 | 35.35% |
| TREX240719C00090000 | 2024-06-28 9:54AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 3 | 783 | 43.16% |
| TREX240719C00095000 | 2024-06-20 3:10PM EDT | 95.00 | 1.03 | 0.00 | 0.85 | 0.00 | - | 1 | 91 | 69.73% |
| TREX240719C00100000 | 2024-06-25 3:14PM EDT | 100.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 135 | 65.72% |
| TREX240719C00105000 | 2024-06-07 10:55AM EDT | 105.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 76.17% |
| TREX240719C00110000 | 2024-05-13 9:41AM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 103 | 153.86% |
| TREX240719C00115000 | 2024-05-08 2:21PM EDT | 115.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 104.79% |
| TREX240719C00120000 | 2024-06-21 10:04AM EDT | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 35 | 174.27% |
| TREX240719C00125000 | 2024-04-17 9:55AM EDT | 125.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 177.73% |
| TREX240719C00130000 | 2024-05-08 1:56PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 40 | 95.31% |
| TREX240719C00135000 | 2024-03-20 2:07PM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 133.40% |
| TREX240719C00140000 | 2024-04-04 12:06PM EDT | 140.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 208.25% |
| TREX240719C00145000 | 2024-05-03 10:24AM EDT | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 215.67% |
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 | 288.53% |
| TREX240719P00040000 | 2024-02-14 12:59PM EDT | 40.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 246.48% |
| TREX240719P00050000 | 2024-06-03 1:32PM EDT | 50.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 114.94% |
| TREX240719P00055000 | 2024-03-01 10:57AM EDT | 55.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 87 | 145.31% |
| TREX240719P00060000 | 2024-03-18 2:15PM EDT | 60.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 86 | 76.37% |
| TREX240719P00065000 | 2024-06-25 10:31AM EDT | 65.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 44.82% |
| TREX240719P00070000 | 2024-06-27 3:58PM EDT | 70.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 5 | 772 | 34.23% |
| TREX240719P00075000 | 2024-06-28 1:11PM EDT | 75.00 | 2.65 | 2.40 | 2.70 | +0.15 | +6.00% | 7 | 860 | 31.30% |
| TREX240719P00080000 | 2024-06-28 3:11PM EDT | 80.00 | 6.10 | 5.90 | 7.00 | +0.37 | +6.46% | 8 | 1,219 | 44.09% |
| TREX240719P00085000 | 2024-06-26 11:19AM EDT | 85.00 | 10.99 | 8.50 | 13.40 | 0.00 | - | 1 | 30 | 86.69% |
| TREX240719P00090000 | 2024-06-21 11:12AM EDT | 90.00 | 11.00 | 13.60 | 18.50 | 0.00 | - | 1 | 45 | 105.52% |
| TREX240719P00095000 | 2024-06-06 10:48AM EDT | 95.00 | 13.35 | 18.60 | 23.50 | 0.00 | - | 4 | 1 | 57.81% |
| TREX240719P00100000 | 2024-05-29 1:53PM EDT | 100.00 | 14.60 | 23.70 | 28.50 | 0.00 | - | 6 | 0 | 70.31% |
| TREX240719P00110000 | 2024-06-27 3:58PM EDT | 110.00 | 35.38 | 33.90 | 38.50 | 0.00 | - | 8 | 20 | 93.65% |
| TREX240719P00115000 | 2024-06-27 3:58PM EDT | 115.00 | 40.41 | 38.60 | 43.50 | 0.00 | - | 8 | 0 | 91.50% |
© 2024 Yahoo. All rights reserved.