Terex Corporation (TEX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX240419C00025000 | 2023-10-27 3:35PM EDT | 25.00 | 19.70 | 24.20 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| TEX240419C00030000 | 2023-10-27 11:28AM EDT | 30.00 | 16.69 | 19.80 | 23.30 | 0.00 | - | 2 | 0 | 0.00% |
| TEX240419C00035000 | 2023-10-27 10:44AM EDT | 35.00 | 12.00 | 15.20 | 17.70 | 0.00 | - | 3 | 0 | 0.00% |
| TEX240419C00040000 | 2024-04-17 2:22PM EDT | 40.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TEX240419C00041000 | 2023-11-06 11:12AM EDT | 41.00 | 9.80 | 11.60 | 11.90 | 0.00 | - | 2 | 5 | 0.00% |
| TEX240419C00042000 | 2023-12-01 3:52PM EDT | 42.00 | 11.60 | 15.90 | 19.00 | 0.00 | - | 1 | 3 | 636.33% |
| TEX240419C00043000 | 2023-12-19 3:07PM EDT | 43.00 | 17.15 | 13.20 | 17.00 | 0.00 | - | 5 | 6 | 389.06% |
| TEX240419C00044000 | 2023-12-12 10:53AM EDT | 44.00 | 9.30 | 13.60 | 15.50 | 0.00 | - | 1 | 2 | 0.00% |
| TEX240419C00045000 | 2024-04-15 9:31AM EDT | 45.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TEX240419C00046000 | 2023-11-16 11:08AM EDT | 46.00 | 8.32 | 12.40 | 15.20 | 0.00 | - | 2 | 5 | 226.56% |
| TEX240419C00047000 | 2023-11-30 10:44AM EDT | 47.00 | 6.20 | 11.20 | 13.50 | 0.00 | - | 3 | 12 | 407.03% |
| TEX240419C00048000 | 2024-03-12 11:41AM EDT | 48.00 | 11.16 | 15.80 | 17.30 | 0.00 | - | 5 | 10 | 857.62% |
| TEX240419C00049000 | 2024-01-09 10:34AM EDT | 49.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| TEX240419C00050000 | 2024-04-12 10:49AM EDT | 50.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TEX240419C00055000 | 2024-04-18 9:32AM EDT | 55.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TEX240419C00060000 | 2024-04-18 1:17PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TEX240419C00065000 | 2024-04-18 2:31PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TEX240419C00070000 | 2024-04-17 12:05PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TEX240419C00075000 | 2024-02-09 12:03PM EDT | 75.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 242.58% |
| TEX240419C00080000 | 2024-03-12 11:41AM EDT | 80.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 367.58% |
| TEX240419C00090000 | 2023-09-11 9:50AM EDT | 90.00 | 0.85 | 0.25 | 0.95 | 0.00 | - | - | 8 | 525.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX240419P00025000 | 2024-02-01 2:06PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 759.38% |
| TEX240419P00030000 | 2024-02-08 4:53PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 21 | 531.25% |
| TEX240419P00035000 | 2024-04-11 12:27PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TEX240419P00040000 | 2024-04-17 11:25AM EDT | 40.00 | 0.03 | 0.05 | 0.00 | 0.00 | - | 2 | 0 | 325.00% |
| TEX240419P00041000 | 2024-02-27 4:23PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 483.59% |
| TEX240419P00042000 | 2024-04-16 9:31AM EDT | 42.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TEX240419P00043000 | 2024-02-29 10:48AM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 433.59% |
| TEX240419P00044000 | 2024-01-10 4:53PM EDT | 44.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 5 | 6 | 373.44% |
| TEX240419P00045000 | 2024-03-25 2:32PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TEX240419P00046000 | 2024-03-25 3:11PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TEX240419P00047000 | 2024-04-03 1:56PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TEX240419P00048000 | 2024-03-27 3:41PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TEX240419P00049000 | 2024-03-21 2:01PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TEX240419P00050000 | 2024-04-15 2:16PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TEX240419P00055000 | 2024-04-16 9:31AM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TEX240419P00060000 | 2024-04-18 1:51PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TEX240419P00065000 | 2024-04-15 10:23AM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TEX240419P00070000 | 2024-02-02 11:10AM EDT | 70.00 | 9.00 | 12.90 | 15.50 | 0.00 | - | 1 | 0 | 599.61% |
© 2024 Yahoo. All rights reserved.