Trex Company, Inc. (TREX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240621C00060000 | 2024-05-13 3:13PM EDT | 60.00 | 28.17 | 23.50 | 28.30 | 0.00 | - | 1 | 1 | 238.09% |
| TREX240621C00065000 | 2024-05-14 10:24AM EDT | 65.00 | 21.40 | 18.90 | 22.40 | 0.00 | - | - | 1 | 184.08% |
| TREX240621C00075000 | 2024-05-21 3:51PM EDT | 75.00 | 13.19 | 7.10 | 11.80 | 0.00 | - | 2 | 2 | 144.68% |
| TREX240621C00080000 | 2024-06-11 1:11PM EDT | 80.00 | 2.17 | 2.60 | 5.50 | 0.00 | - | 9 | 16 | 63.87% |
| TREX240621C00085000 | 2024-06-14 3:49PM EDT | 85.00 | 1.02 | 1.05 | 1.30 | -1.24 | -54.87% | 3 | 78 | 35.69% |
| TREX240621C00090000 | 2024-06-14 12:56PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | -0.26 | -63.41% | 2 | 212 | 38.28% |
| TREX240621C00095000 | 2024-06-13 3:22PM EDT | 95.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 159 | 52.54% |
| TREX240621C00100000 | 2024-06-12 12:24PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 62.89% |
| TREX240621C00105000 | 2024-05-29 9:31AM EDT | 105.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 192.33% |
| TREX240621C00110000 | 2024-05-08 12:52PM EDT | 110.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 2 | 33 | 111.52% |
| TREX240621C00115000 | 2024-05-09 2:42PM EDT | 115.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 110.94% |
| TREX240621C00125000 | 2024-04-24 1:43PM EDT | 125.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 6 | 274.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240621P00070000 | 2024-05-15 3:48PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 79.49% |
| TREX240621P00075000 | 2024-06-14 1:29PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 1 | 103 | 51.56% |
| TREX240621P00080000 | 2024-06-14 1:55PM EDT | 80.00 | 0.28 | 0.15 | 0.40 | +0.13 | +86.67% | 24 | 142 | 43.56% |
| TREX240621P00085000 | 2024-06-14 10:51AM EDT | 85.00 | 2.34 | 1.45 | 1.70 | +1.39 | +146.32% | 2 | 126 | 32.86% |
| TREX240621P00090000 | 2024-06-13 2:28PM EDT | 90.00 | 3.65 | 5.10 | 8.00 | 0.00 | - | 1 | 58 | 67.77% |
| TREX240621P00095000 | 2024-05-29 3:48PM EDT | 95.00 | 9.45 | 8.20 | 12.50 | 0.00 | - | 1 | 10 | 126.22% |
© 2024 Yahoo. All rights reserved.