Trex Company, Inc. (TREX)
NYSE - Nasdaq Real-time 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 | 57.50 | 62.10 | 0.00 | - | 10 | 20 | 1,054.10% |
| TREX240719C00045000 | 2024-06-25 9:30AM EDT | 45.00 | 31.96 | 25.50 | 30.00 | 0.00 | - | 1 | 6 | 113.48% |
| TREX240719C00050000 | 2024-06-21 3:15PM EDT | 50.00 | 27.48 | 20.60 | 25.00 | 0.00 | - | 1 | 2 | 96.19% |
| TREX240719C00055000 | 2024-02-15 11:34AM EDT | 55.00 | 37.35 | 38.20 | 43.00 | 0.00 | - | 1 | 2 | 592.31% |
| TREX240719C00060000 | 2024-02-05 12:39PM EDT | 60.00 | 24.20 | 34.50 | 39.00 | 0.00 | - | 1 | 4 | 544.34% |
| TREX240719C00065000 | 2024-06-18 9:39AM EDT | 65.00 | 18.58 | 5.50 | 9.60 | 0.00 | - | 1 | 7 | 80.54% |
| TREX240719C00070000 | 2024-07-02 1:06PM EDT | 70.00 | 3.61 | 3.40 | 5.60 | -0.22 | -5.74% | 1 | 20 | 66.21% |
| TREX240719C00075000 | 2024-07-02 12:13PM EDT | 75.00 | 1.00 | 0.95 | 1.15 | -0.04 | -3.85% | 30 | 68 | 32.79% |
| TREX240719C00080000 | 2024-07-02 9:47AM EDT | 80.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 16 | 150 | 33.35% |
| TREX240719C00085000 | 2024-07-02 11:05AM EDT | 85.00 | 0.15 | 0.00 | 3.30 | -0.04 | -21.05% | 2 | 111 | 84.64% |
| TREX240719C00090000 | 2024-07-02 1:12PM EDT | 90.00 | 0.15 | 0.00 | 0.30 | +0.02 | +15.38% | 1 | 770 | 54.69% |
| TREX240719C00095000 | 2024-06-20 3:10PM EDT | 95.00 | 1.03 | 0.00 | 2.15 | 0.00 | - | 2 | 91 | 101.95% |
| TREX240719C00100000 | 2024-07-02 2:03PM EDT | 100.00 | 1.00 | 0.00 | 0.30 | +0.70 | +233.33% | 1 | 134 | 75.20% |
| TREX240719C00105000 | 2024-06-07 10:55AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 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 | 172.71% |
| TREX240719C00115000 | 2024-05-08 2:21PM EDT | 115.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 10 | 33 | 117.77% |
| TREX240719C00120000 | 2024-06-21 10:04AM EDT | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 35 | 194.58% |
| TREX240719C00125000 | 2024-04-17 9:55AM EDT | 125.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 198.10% |
| TREX240719C00130000 | 2024-05-08 1:56PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 106.25% |
| TREX240719C00135000 | 2024-03-20 2:07PM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 148.54% |
| TREX240719C00140000 | 2024-04-04 12:06PM EDT | 140.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 231.01% |
| TREX240719C00145000 | 2024-05-03 10:24AM EDT | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 238.97% |
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 | 306.64% |
| TREX240719P00040000 | 2024-02-14 12:59PM EDT | 40.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 261.04% |
| TREX240719P00050000 | 2024-06-03 1:32PM EDT | 50.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 80.86% |
| TREX240719P00055000 | 2024-03-01 10:57AM EDT | 55.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 87 | 150.88% |
| TREX240719P00060000 | 2024-03-18 2:15PM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 63.28% |
| TREX240719P00065000 | 2024-06-25 10:31AM EDT | 65.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 44.53% |
| TREX240719P00070000 | 2024-07-01 2:55PM EDT | 70.00 | 0.93 | 0.80 | 1.60 | 0.00 | - | 3 | 772 | 42.77% |
| TREX240719P00075000 | 2024-07-01 12:01PM EDT | 75.00 | 3.75 | 3.00 | 3.60 | 0.00 | - | 11 | 849 | 33.47% |
| TREX240719P00080000 | 2024-06-28 3:11PM EDT | 80.00 | 6.10 | 6.40 | 8.20 | 0.00 | - | 8 | 1,211 | 47.85% |
| TREX240719P00085000 | 2024-07-02 11:10AM EDT | 85.00 | 12.52 | 10.20 | 14.40 | +1.53 | +13.92% | 5 | 21 | 91.46% |
| TREX240719P00090000 | 2024-06-21 11:12AM EDT | 90.00 | 11.00 | 15.00 | 19.50 | 0.00 | - | 1 | 45 | 110.89% |
| TREX240719P00095000 | 2024-06-06 10:48AM EDT | 95.00 | 13.35 | 20.00 | 24.60 | 0.00 | - | 4 | 1 | 128.61% |
| TREX240719P00100000 | 2024-05-29 1:53PM EDT | 100.00 | 14.60 | 23.70 | 28.50 | 0.00 | - | 6 | 0 | 115.19% |
| TREX240719P00110000 | 2024-06-27 3:58PM EDT | 110.00 | 35.38 | 35.00 | 39.30 | 0.00 | - | 8 | 20 | 160.40% |
| TREX240719P00115000 | 2024-06-27 3:58PM EDT | 115.00 | 40.41 | 40.00 | 44.50 | 0.00 | - | 8 | 0 | 176.46% |
© 2024 Yahoo. All rights reserved.