Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,220.41 +142.31 (+0.22%) CMC Crypto 200
1,374.67 -43.21 (-3.05%)
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 | 217.92% |
| TEX240719C00043000 | 2024-01-19 12:11PM EDT | 43.00 | 14.80 | 13.90 | 15.50 | 0.00 | - | 1 | 10 | 154.30% |
| TEX240719C00044000 | 2023-12-04 11:10AM EDT | 44.00 | 11.30 | 14.10 | 14.80 | 0.00 | - | - | 1 | 160.35% |
| TEX240719C00045000 | 2024-05-03 12:27PM EDT | 45.00 | 13.69 | 14.10 | 16.60 | 0.00 | - | 1 | 3 | 186.72% |
| TEX240719C00046000 | 2024-02-14 12:18PM EDT | 46.00 | 11.90 | 14.30 | 15.40 | 0.00 | - | 1 | 2 | 186.57% |
| TEX240719C00047000 | 2024-06-03 11:36AM EDT | 47.00 | 9.67 | 6.10 | 6.70 | 0.00 | - | 8 | 20 | 46.68% |
| TEX240719C00048000 | 2024-02-21 10:53AM EDT | 48.00 | 9.50 | 14.10 | 15.40 | 0.00 | - | 1 | 4 | 201.05% |
| TEX240719C00049000 | 2024-03-12 10:14AM EDT | 49.00 | 10.90 | 13.80 | 15.90 | 0.00 | - | 5 | 4 | 210.18% |
| TEX240719C00050000 | 2024-06-03 11:34AM EDT | 50.00 | 6.94 | 2.50 | 4.20 | 0.00 | - | 3 | 13 | 39.84% |
| TEX240719C00055000 | 2024-06-14 10:48AM EDT | 55.00 | 0.91 | 1.25 | 1.35 | -1.19 | -56.67% | 2 | 94 | 34.28% |
| TEX240719C00060000 | 2024-06-14 12:47PM EDT | 60.00 | 0.30 | 0.25 | 0.40 | -0.35 | -53.85% | 13 | 230 | 36.43% |
| TEX240719C00065000 | 2024-06-12 11:39AM EDT | 65.00 | 0.28 | 0.05 | 0.10 | 0.00 | - | 3 | 245 | 37.89% |
| TEX240719C00070000 | 2024-06-11 10:49AM EDT | 70.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 174 | 73.10% |
| TEX240719C00075000 | 2024-05-24 12:14PM EDT | 75.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 185 | 85.16% |
| TEX240719C00080000 | 2024-05-06 1:54PM EDT | 80.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 64 | 88.48% |
| TEX240719C00085000 | 2024-02-12 11:36AM EDT | 85.00 | 0.68 | 0.40 | 0.50 | 0.00 | - | - | 2 | 96.78% |
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 | 131.64% |
| TEX240719P00030000 | 2023-12-11 3:41PM EDT | 30.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 110.16% |
| TEX240719P00035000 | 2023-12-14 11:06AM EDT | 35.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 6 | 16 | 97.27% |
| TEX240719P00040000 | 2024-04-08 10:24AM EDT | 40.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 18 | 35 | 68.36% |
| TEX240719P00042000 | 2024-02-13 3:53PM EDT | 42.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | 3 | 27 | 53.52% |
| TEX240719P00043000 | 2024-03-25 2:47PM EDT | 43.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| TEX240719P00044000 | 2024-04-26 9:30AM EDT | 44.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 18 | 46.00% |
| TEX240719P00045000 | 2024-04-19 3:56PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| TEX240719P00046000 | 2024-02-29 2:07PM EDT | 46.00 | 1.15 | 0.25 | 0.40 | 0.00 | - | 2 | 18 | 40.67% |
| TEX240719P00047000 | 2024-06-14 11:42AM EDT | 47.00 | 0.44 | 0.30 | 0.45 | -0.04 | -8.33% | 2 | 38 | 37.60% |
| TEX240719P00048000 | 2024-05-07 2:24PM EDT | 48.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 2 | 19 | 27.20% |
| TEX240719P00049000 | 2024-06-14 10:37AM EDT | 49.00 | 0.85 | 0.60 | 0.70 | +0.55 | +183.33% | 1 | 12 | 33.79% |
| TEX240719P00050000 | 2024-06-14 3:50PM EDT | 50.00 | 0.90 | 0.85 | 0.90 | +0.50 | +125.00% | 36 | 95 | 32.37% |
| TEX240719P00055000 | 2024-06-14 1:21PM EDT | 55.00 | 2.85 | 3.00 | 3.20 | +0.75 | +35.71% | 8 | 342 | 29.98% |
| TEX240719P00060000 | 2024-06-12 3:57PM EDT | 60.00 | 7.60 | 7.10 | 8.80 | +2.95 | +63.44% | 2 | 119 | 63.53% |
| TEX240719P00065000 | 2024-05-17 11:16AM EDT | 65.00 | 5.25 | 11.70 | 12.20 | 0.00 | - | 2 | 8 | 37.11% |
| TEX240719P00070000 | 2024-03-18 10:11AM EDT | 70.00 | 11.80 | 9.90 | 10.30 | 0.00 | - | 1 | 8 | 0.00% |
| TEX240719P00075000 | 2024-04-09 12:23PM EDT | 75.00 | 10.70 | 13.30 | 16.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.