Trex Company, Inc. (TREX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX241018C00045000 | 2024-06-25 9:30AM EDT | 45.00 | 32.60 | 26.30 | 31.00 | 0.00 | - | - | 1 | 69.39% |
| TREX241018C00050000 | 2024-05-20 10:43AM EDT | 50.00 | 39.54 | 32.50 | 37.20 | 0.00 | - | 1 | 7 | 170.29% |
| TREX241018C00055000 | 2024-05-20 2:04PM EDT | 55.00 | 34.67 | 28.00 | 32.40 | 0.00 | - | 6 | 6 | 150.27% |
| TREX241018C00065000 | 2024-02-26 1:04PM EDT | 65.00 | 33.75 | 35.00 | 39.40 | 0.00 | - | 2 | 1 | 237.74% |
| TREX241018C00070000 | 2024-07-02 2:39PM EDT | 70.00 | 7.85 | 7.00 | 8.20 | -14.15 | -64.32% | 4 | 7 | 44.03% |
| TREX241018C00075000 | 2024-07-02 3:38PM EDT | 75.00 | 5.35 | 4.70 | 5.30 | +0.29 | +5.73% | 1,000 | 16 | 40.06% |
| TREX241018C00080000 | 2024-07-01 12:58PM EDT | 80.00 | 3.17 | 2.80 | 3.60 | 0.00 | - | 10 | 19 | 40.15% |
| TREX241018C00085000 | 2024-06-26 9:44AM EDT | 85.00 | 2.80 | 1.25 | 2.75 | 0.00 | - | 6 | 18 | 42.96% |
| TREX241018C00090000 | 2024-07-01 11:31AM EDT | 90.00 | 1.13 | 0.80 | 1.50 | 0.00 | - | 13 | 27 | 39.87% |
| TREX241018C00095000 | 2024-06-28 3:50PM EDT | 95.00 | 0.95 | 0.30 | 0.80 | -0.76 | -44.44% | 1 | 29 | 38.14% |
| TREX241018C00100000 | 2024-06-24 3:56PM EDT | 100.00 | 1.07 | 0.00 | 3.30 | 0.00 | - | 2 | 1,537 | 52.88% |
| TREX241018C00105000 | 2024-06-26 10:16AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 15 | 39 | 65.26% |
| TREX241018C00110000 | 2024-06-10 12:02PM EDT | 110.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 67 | 70.19% |
| TREX241018C00115000 | 2024-04-30 11:47AM EDT | 115.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 75.73% |
| TREX241018C00120000 | 2024-06-07 3:43PM EDT | 120.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 79.07% |
| TREX241018C00125000 | 2024-05-03 2:54PM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 83.08% |
| TREX241018C00130000 | 2024-02-28 1:06PM EDT | 130.00 | 2.55 | 2.45 | 3.30 | 0.00 | - | - | 83 | 91.60% |
| TREX241018C00135000 | 2024-03-28 9:30AM EDT | 135.00 | 2.50 | 0.15 | 3.80 | 0.00 | - | 11 | 128 | 85.82% |
| TREX241018C00140000 | 2024-06-21 10:18AM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 93.87% |
| TREX241018C00145000 | 2024-06-21 10:18AM EDT | 145.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 16 | 97.12% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX241018P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 10 | 39 | 56.20% |
| TREX241018P00055000 | 2024-03-13 1:46PM EDT | 55.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | - | 6 | 44.26% |
| TREX241018P00060000 | 2024-07-01 12:29PM EDT | 60.00 | 1.30 | 1.20 | 2.10 | 0.00 | - | 6 | 44 | 45.65% |
| TREX241018P00065000 | 2024-06-25 1:44PM EDT | 65.00 | 2.17 | 2.20 | 3.00 | 0.00 | - | 3 | 23 | 40.49% |
| TREX241018P00070000 | 2024-06-26 2:31PM EDT | 70.00 | 3.50 | 3.80 | 4.70 | 0.00 | - | 1 | 71 | 38.07% |
| TREX241018P00075000 | 2024-07-01 11:36AM EDT | 75.00 | 6.80 | 5.80 | 6.90 | 0.00 | - | 1 | 1,291 | 34.95% |
| TREX241018P00080000 | 2024-07-01 2:12PM EDT | 80.00 | 9.60 | 8.60 | 10.40 | 0.00 | - | 1 | 22 | 36.05% |
| TREX241018P00085000 | 2024-07-01 11:17AM EDT | 85.00 | 13.50 | 11.60 | 13.90 | 0.00 | - | 20 | 49 | 33.06% |
| TREX241018P00090000 | 2024-06-25 1:36PM EDT | 90.00 | 16.00 | 15.70 | 20.00 | 0.00 | - | 16 | 36 | 49.13% |
| TREX241018P00095000 | 2024-06-05 9:44AM EDT | 95.00 | 13.70 | 20.10 | 24.50 | 0.00 | - | 15 | 193 | 51.42% |
| TREX241018P00100000 | 2024-06-26 10:11AM EDT | 100.00 | 25.00 | 25.00 | 29.50 | 0.00 | - | 30 | 11 | 57.13% |
| TREX241018P00110000 | 2024-04-09 9:31AM EDT | 110.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.