Singapore markets open in 4 hours 33 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,739.18 -316.80 (-0.49%) CMC Crypto 200
1,329.12 +52.14 (+4.14%)
Trex Company, Inc. (TREX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240517C00060000 | 2024-04-15 1:39PM EDT | 60.00 | 29.88 | 29.70 | 34.50 | 0.00 | - | - | 1 | 106.64% |
| TREX240517C00065000 | 2024-04-11 1:10PM EDT | 65.00 | 28.20 | 24.80 | 29.50 | 0.00 | - | - | 1 | 95.12% |
| TREX240517C00075000 | 2024-04-12 2:54PM EDT | 75.00 | 17.68 | 15.00 | 19.70 | 0.00 | - | 1 | 1 | 72.66% |
| TREX240517C00080000 | 2024-04-10 3:33PM EDT | 80.00 | 13.00 | 10.50 | 15.00 | 0.00 | - | - | 1 | 67.14% |
| TREX240517C00085000 | 2024-05-03 9:31AM EDT | 85.00 | 8.20 | 8.10 | 9.90 | -0.10 | -1.20% | 1 | 63 | 70.36% |
| TREX240517C00090000 | 2024-05-03 12:08PM EDT | 90.00 | 5.30 | 4.80 | 6.40 | +2.23 | +72.64% | 12 | 113 | 66.06% |
| TREX240517C00095000 | 2024-05-03 3:22PM EDT | 95.00 | 2.54 | 2.40 | 2.95 | +0.69 | +37.30% | 3 | 56 | 56.74% |
| TREX240517C00100000 | 2024-05-02 1:44PM EDT | 100.00 | 0.80 | 1.05 | 1.45 | 0.00 | - | 1 | 122 | 56.10% |
| TREX240517C00105000 | 2024-05-03 2:35PM EDT | 105.00 | 0.60 | 0.35 | 0.85 | -0.05 | -7.69% | 8 | 90 | 58.15% |
| TREX240517C00110000 | 2024-05-01 2:57PM EDT | 110.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 1 | 23 | 67.77% |
| TREX240517C00115000 | 2024-04-12 3:13PM EDT | 115.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 20 | 42 | 128.39% |
| TREX240517C00120000 | 2024-03-27 2:59PM EDT | 120.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 142.58% |
| TREX240517C00135000 | 2024-03-20 2:23PM EDT | 135.00 | 0.40 | 0.00 | 3.50 | 0.00 | - | 2 | 5 | 163.43% |
| TREX240517C00140000 | 2024-03-20 2:22PM EDT | 140.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 91.80% |
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 | 4.80 | 0.00 | - | - | 5 | 160.21% |
| TREX240517P00075000 | 2024-05-03 1:07PM EDT | 75.00 | 0.27 | 0.00 | 0.40 | -0.03 | -10.00% | 1 | 39 | 64.84% |
| TREX240517P00080000 | 2024-05-03 9:37AM EDT | 80.00 | 0.50 | 0.45 | 1.30 | -0.60 | -54.55% | 1 | 74 | 70.90% |
| TREX240517P00085000 | 2024-05-03 2:53PM EDT | 85.00 | 1.15 | 1.15 | 1.50 | -0.80 | -41.03% | 7 | 50 | 57.96% |
| TREX240517P00090000 | 2024-05-03 2:53PM EDT | 90.00 | 2.70 | 2.70 | 3.90 | -0.90 | -25.00% | 12 | 56 | 61.77% |
| TREX240517P00095000 | 2024-05-03 3:49PM EDT | 95.00 | 5.40 | 5.20 | 6.90 | -1.19 | -18.06% | 4 | 17 | 62.45% |
| TREX240517P00100000 | 2024-03-27 3:44PM EDT | 100.00 | 5.70 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 81.98% |
| TREX240517P00105000 | 2024-04-05 1:32PM EDT | 105.00 | 10.50 | 11.00 | 15.40 | 0.00 | - | 1 | 1 | 95.90% |
© 2024 Yahoo. All rights reserved.