Terex Corporation (TEX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX240719C00040000 | 2024-02-12 10:54AM EDT | 40.00 | 20.58 | 19.30 | 19.80 | 0.00 | - | 2 | 2 | 0.00% |
| TEX240719C00043000 | 2024-01-19 12:11PM EDT | 43.00 | 14.80 | 13.90 | 15.50 | 0.00 | - | 1 | 10 | 0.00% |
| TEX240719C00044000 | 2023-12-04 11:10AM EDT | 44.00 | 11.30 | 14.10 | 14.80 | 0.00 | - | - | 1 | 0.00% |
| TEX240719C00045000 | 2024-05-03 12:27PM EDT | 45.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEX240719C00046000 | 2024-02-14 12:18PM EDT | 46.00 | 11.90 | 14.30 | 15.40 | 0.00 | - | 1 | 2 | 0.00% |
| TEX240719C00047000 | 2024-05-17 12:31PM EDT | 47.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEX240719C00048000 | 2024-02-21 10:53AM EDT | 48.00 | 9.50 | 14.10 | 15.40 | 0.00 | - | 1 | 4 | 52.15% |
| TEX240719C00049000 | 2024-03-12 10:14AM EDT | 49.00 | 10.90 | 13.80 | 15.90 | 0.00 | - | 5 | 4 | 69.78% |
| TEX240719C00050000 | 2024-04-30 10:07AM EDT | 50.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEX240719C00055000 | 2024-05-10 12:42PM EDT | 55.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEX240719C00060000 | 2024-05-20 12:27PM EDT | 60.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TEX240719C00065000 | 2024-05-21 2:14PM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TEX240719C00070000 | 2024-05-17 11:08AM EDT | 70.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TEX240719C00075000 | 2024-05-20 12:06PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TEX240719C00080000 | 2024-05-06 1:54PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TEX240719C00085000 | 2024-02-12 11:36AM EDT | 85.00 | 0.68 | 0.40 | 0.50 | 0.00 | - | - | 2 | 52.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX240719P00025000 | 2023-12-14 10:30AM EDT | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 116.21% |
| TEX240719P00030000 | 2023-12-11 3:41PM EDT | 30.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 100.98% |
| TEX240719P00035000 | 2023-12-14 11:06AM EDT | 35.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 6 | 16 | 93.46% |
| TEX240719P00040000 | 2024-04-08 10:24AM EDT | 40.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 18 | 35 | 72.07% |
| TEX240719P00042000 | 2024-02-13 3:53PM EDT | 42.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | 3 | 27 | 60.25% |
| TEX240719P00043000 | 2024-03-25 2:47PM EDT | 43.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TEX240719P00044000 | 2024-04-26 9:30AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TEX240719P00045000 | 2024-04-19 3:56PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 25.00% |
| TEX240719P00046000 | 2024-02-29 2:07PM EDT | 46.00 | 1.15 | 0.25 | 0.40 | 0.00 | - | 2 | 18 | 50.29% |
| TEX240719P00047000 | 2024-04-02 2:22PM EDT | 47.00 | 0.48 | 0.35 | 0.45 | 0.00 | - | 3 | 38 | 51.32% |
| TEX240719P00048000 | 2024-05-07 2:24PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TEX240719P00049000 | 2024-05-08 11:47AM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TEX240719P00050000 | 2024-05-21 2:33PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TEX240719P00055000 | 2024-05-20 2:49PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TEX240719P00060000 | 2024-05-21 3:30PM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TEX240719P00065000 | 2024-05-17 11:16AM EDT | 65.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TEX240719P00070000 | 2024-03-18 10:11AM EDT | 70.00 | 11.80 | 9.90 | 10.30 | 0.00 | - | 1 | 8 | 52.14% |
| TEX240719P00075000 | 2024-04-09 12:23PM EDT | 75.00 | 10.70 | 13.30 | 16.20 | 0.00 | - | 2 | 0 | 58.18% |
© 2024 Yahoo. All rights reserved.