Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,752.87 +734.09 (+3.06%) CMC Crypto 200
574.64 +3.36 (+0.59%)
The AZEK Company Inc. (AZEK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZEK220916C00012500 | 2022-07-01 9:38AM EDT | 12.50 | 5.20 | 8.20 | 8.50 | 0.00 | - | 1 | 98 | 0.00% |
| AZEK220916C00015000 | 2022-08-04 9:32AM EDT | 15.00 | 4.70 | 6.70 | 7.00 | 0.00 | - | 1 | 32 | 73.83% |
| AZEK220916C00017500 | 2022-08-03 10:40AM EDT | 17.50 | 3.40 | 4.40 | 4.60 | 0.00 | - | 10 | 77 | 62.11% |
| AZEK220916C00020000 | 2022-08-12 2:12PM EDT | 20.00 | 2.26 | 2.35 | 2.80 | +1.11 | +96.52% | 217 | 2,990 | 59.72% |
| AZEK220916C00022500 | 2022-08-12 11:44AM EDT | 22.50 | 0.85 | 0.90 | 1.10 | -0.04 | -4.49% | 2 | 366 | 52.73% |
| AZEK220916C00025000 | 2022-08-11 11:11AM EDT | 25.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 5,342 | 49.22% |
| AZEK220916C00030000 | 2022-08-03 12:45PM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 233 | 65.63% |
| AZEK220916C00035000 | 2022-08-12 2:56PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 92 | 80.47% |
| AZEK220916C00040000 | 2022-06-22 11:39AM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 442 | 116.80% |
| AZEK220916C00045000 | 2022-03-31 3:24PM EDT | 45.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 136.33% |
| AZEK220916C00050000 | 2022-03-21 11:34AM EDT | 50.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 150.78% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZEK220916P00010000 | 2022-05-25 12:56PM EDT | 10.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 15 | 194.53% |
| AZEK220916P00012500 | 2022-07-12 1:13PM EDT | 12.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 10 | 36 | 100.00% |
| AZEK220916P00015000 | 2022-07-22 9:53AM EDT | 15.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 15 | 59 | 75.39% |
| AZEK220916P00017500 | 2022-08-12 3:55PM EDT | 17.50 | 0.27 | 0.15 | 0.30 | -0.33 | -55.00% | 10 | 155 | 60.94% |
| AZEK220916P00020000 | 2022-08-12 11:34AM EDT | 20.00 | 0.85 | 0.60 | 0.70 | +0.08 | +10.39% | 2 | 245 | 52.49% |
| AZEK220916P00022500 | 2022-08-12 11:41AM EDT | 22.50 | 2.05 | 1.60 | 1.85 | +0.13 | +6.77% | 1 | 229 | 53.13% |
| AZEK220916P00025000 | 2022-08-12 2:00PM EDT | 25.00 | 3.80 | 3.40 | 3.60 | -0.11 | -2.81% | 1 | 409 | 49.81% |
| AZEK220916P00030000 | 2022-07-22 9:52AM EDT | 30.00 | 9.10 | 8.10 | 8.50 | 0.00 | - | 1 | 21 | 56.84% |
| AZEK220916P00035000 | 2022-06-15 11:35AM EDT | 35.00 | 16.15 | 16.60 | 16.90 | 0.00 | - | 30 | 71 | 254.88% |
| AZEK220916P00040000 | 2022-05-23 2:56PM EDT | 40.00 | 20.70 | 22.90 | 23.70 | 0.00 | - | 1 | 3 | 340.63% |
| AZEK220916P00050000 | 2022-02-25 4:24PM EDT | 50.00 | 20.51 | 23.40 | 26.30 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
