Trex Company, Inc. (TREX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX250117C00050000 | 2024-05-16 11:41AM EDT | 50.00 | 42.63 | 34.20 | 38.50 | 0.00 | - | - | 5 | 135.91% |
| TREX250117C00055000 | 2024-05-20 10:43AM EDT | 55.00 | 35.82 | 29.20 | 33.80 | 0.00 | - | 1 | 2 | 118.97% |
| TREX250117C00065000 | 2024-05-20 2:04PM EDT | 65.00 | 26.97 | 20.50 | 24.80 | 0.00 | - | - | 6 | 93.52% |
| TREX250117C00070000 | 2024-07-02 2:39PM EDT | 70.00 | 10.32 | 9.70 | 11.40 | -1.09 | -9.55% | 14 | 12 | 47.99% |
| TREX250117C00075000 | 2024-06-25 11:25AM EDT | 75.00 | 8.70 | 7.50 | 8.60 | 0.00 | - | 2 | 2 | 44.98% |
| TREX250117C00080000 | 2024-07-01 9:30AM EDT | 80.00 | 6.73 | 5.60 | 5.90 | 0.00 | - | 2 | 6 | 40.70% |
| TREX250117C00085000 | 2024-07-02 12:13PM EDT | 85.00 | 4.20 | 3.70 | 5.00 | 0.00 | - | 1 | 4 | 43.26% |
| TREX250117C00090000 | 2024-07-01 11:08AM EDT | 90.00 | 3.08 | 2.30 | 3.60 | 0.00 | - | 1 | 11 | 41.90% |
| TREX250117C00095000 | 2024-07-01 9:30AM EDT | 95.00 | 2.73 | 1.70 | 2.60 | 0.00 | - | 2 | 6 | 41.14% |
| TREX250117C00100000 | 2024-06-24 12:24PM EDT | 100.00 | 2.90 | 0.10 | 4.80 | 0.00 | - | 1 | 3 | 58.18% |
| TREX250117C00105000 | 2024-05-28 3:14PM EDT | 105.00 | 4.36 | 0.90 | 1.75 | 0.00 | - | 5 | 6 | 43.54% |
| TREX250117C00110000 | 2024-05-28 12:14PM EDT | 110.00 | 3.60 | 0.60 | 2.50 | 0.00 | - | 1 | 4 | 52.50% |
| TREX250117C00115000 | 2024-06-06 11:01AM EDT | 115.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 55.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX250117P00045000 | 2024-06-21 2:15PM EDT | 45.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 66.24% |
| TREX250117P00055000 | 2024-06-27 11:13AM EDT | 55.00 | 1.35 | 0.10 | 4.80 | 0.00 | - | - | 3 | 62.10% |
| TREX250117P00065000 | 2024-06-27 1:50PM EDT | 65.00 | 3.50 | 3.60 | 4.70 | 0.00 | - | 1 | 11 | 39.19% |
| TREX250117P00070000 | 2024-07-02 12:10PM EDT | 70.00 | 5.68 | 5.50 | 6.30 | +0.58 | +11.37% | 11 | 14 | 35.85% |
| TREX250117P00075000 | 2024-06-21 3:52PM EDT | 75.00 | 6.25 | 7.20 | 9.10 | 0.00 | - | 2 | 6 | 36.08% |
| TREX250117P00080000 | 2024-06-17 9:47AM EDT | 80.00 | 6.50 | 9.90 | 11.80 | 0.00 | - | 1 | 11 | 33.51% |
| TREX250117P00095000 | 2024-06-12 11:23AM EDT | 95.00 | 12.39 | 20.50 | 25.10 | 0.00 | - | - | 5 | 41.71% |
© 2024 Yahoo. All rights reserved.