Trex Company, Inc. (TREX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240517C00060000 | 2024-05-13 3:13PM EDT | 60.00 | 27.97 | 25.50 | 30.00 | 0.00 | - | 1 | 1 | 287.50% |
| TREX240517C00065000 | 2024-05-14 10:24AM EDT | 65.00 | 21.00 | 21.40 | 25.40 | 0.00 | - | 1 | 0 | 422.27% |
| TREX240517C00075000 | 2024-05-13 10:35AM EDT | 75.00 | 14.10 | 12.00 | 15.40 | 0.00 | - | 1 | 1 | 290.82% |
| TREX240517C00080000 | 2024-05-14 11:15AM EDT | 80.00 | 7.00 | 7.00 | 10.00 | 0.00 | - | 2 | 0 | 187.79% |
| TREX240517C00085000 | 2024-05-17 10:18AM EDT | 85.00 | 4.05 | 2.15 | 3.80 | +1.30 | +47.27% | 1 | 63 | 61.91% |
| TREX240517C00090000 | 2024-05-17 11:21AM EDT | 90.00 | 0.05 | 0.05 | 0.40 | -0.41 | -89.13% | 23 | 167 | 51.95% |
| TREX240517C00095000 | 2024-05-15 12:57PM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 90 | 142.77% |
| TREX240517C00100000 | 2024-05-17 9:42AM EDT | 100.00 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 3 | 118 | 139.84% |
| TREX240517C00105000 | 2024-05-14 9:49AM EDT | 105.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 96 | 146.88% |
| TREX240517C00110000 | 2024-05-09 2:09PM EDT | 110.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 329.49% |
| TREX240517C00115000 | 2024-05-08 12:54PM EDT | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 20 | 43 | 374.41% |
| TREX240517C00120000 | 2024-05-06 9:44AM EDT | 120.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 416.02% |
| TREX240517C00135000 | 2024-03-20 2:23PM EDT | 135.00 | 0.40 | 0.00 | 3.50 | 0.00 | - | 2 | 5 | 645.90% |
| TREX240517C00140000 | 2024-03-20 2:22PM EDT | 140.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 365.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240517P00070000 | 2024-04-25 3:59PM EDT | 70.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 5 | 349.80% |
| TREX240517P00075000 | 2024-05-15 2:35PM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 44 | 190.23% |
| TREX240517P00080000 | 2024-05-17 2:01PM EDT | 80.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 17 | 1,139 | 84.38% |
| TREX240517P00085000 | 2024-05-17 2:01PM EDT | 85.00 | 0.16 | 0.00 | 0.35 | +0.11 | +220.00% | 15 | 113 | 55.47% |
| TREX240517P00090000 | 2024-05-17 1:24PM EDT | 90.00 | 2.68 | 1.75 | 3.10 | +1.70 | +173.47% | 24 | 171 | 93.46% |
| TREX240517P00095000 | 2024-05-17 10:15AM EDT | 95.00 | 5.90 | 6.10 | 8.00 | -2.10 | -26.25% | 7 | 8 | 162.50% |
| TREX240517P00100000 | 2024-03-27 3:44PM EDT | 100.00 | 5.70 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 224.22% |
| TREX240517P00105000 | 2024-04-05 1:32PM EDT | 105.00 | 10.50 | 11.00 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| TREX240517P00115000 | 2024-05-10 3:39PM EDT | 115.00 | 27.08 | 25.10 | 29.20 | 0.00 | - | 1 | 0 | 490.82% |
© 2024 Yahoo. All rights reserved.