Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,283.00 -741.27 (-1.14%) CMC Crypto 200
1,328.68 -31.65 (-2.33%)
Trex Company, Inc. (TREX)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240719C00040000 | 2024-02-26 10:45AM EDT | 40.00 | 55.68 | 57.20 | 62.00 | 0.00 | - | 10 | 20 | 677.05% |
| TREX240719C00045000 | 2024-03-27 2:05PM EDT | 45.00 | 54.17 | 44.50 | 48.50 | 0.00 | - | 1 | 6 | 421.00% |
| TREX240719C00050000 | 2024-06-21 3:15PM EDT | 50.00 | 27.48 | 25.50 | 30.40 | -12.84 | -31.85% | 1 | 1 | 160.45% |
| TREX240719C00055000 | 2024-02-15 11:34AM EDT | 55.00 | 37.35 | 38.20 | 43.00 | 0.00 | - | 1 | 2 | 391.53% |
| TREX240719C00060000 | 2024-02-05 12:39PM EDT | 60.00 | 24.20 | 34.50 | 39.00 | 0.00 | - | 1 | 4 | 362.33% |
| TREX240719C00065000 | 2024-06-18 9:39AM EDT | 65.00 | 18.58 | 11.00 | 15.50 | 0.00 | - | 1 | 7 | 90.04% |
| TREX240719C00070000 | 2024-06-03 1:33PM EDT | 70.00 | 16.00 | 6.50 | 11.00 | 0.00 | - | 2 | 12 | 74.56% |
| TREX240719C00075000 | 2024-06-21 3:50PM EDT | 75.00 | 4.10 | 4.60 | 5.00 | -2.95 | -41.84% | 17 | 33 | 38.11% |
| TREX240719C00080000 | 2024-06-21 2:54PM EDT | 80.00 | 1.85 | 1.90 | 2.15 | -3.95 | -68.10% | 96 | 71 | 34.25% |
| TREX240719C00085000 | 2024-06-21 3:48PM EDT | 85.00 | 0.50 | 0.40 | 3.00 | -2.10 | -80.77% | 5 | 98 | 63.87% |
| TREX240719C00090000 | 2024-06-21 11:35AM EDT | 90.00 | 0.25 | 0.10 | 0.45 | -0.62 | -71.26% | 5 | 766 | 39.75% |
| TREX240719C00095000 | 2024-06-20 3:10PM EDT | 95.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 91 | 51.47% |
| TREX240719C00100000 | 2024-06-20 9:49AM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 136 | 54.39% |
| TREX240719C00105000 | 2024-06-07 10:55AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 65.33% |
| TREX240719C00110000 | 2024-05-13 9:41AM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 103 | 118.21% |
| TREX240719C00115000 | 2024-05-08 2:21PM EDT | 115.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 80.27% |
| TREX240719C00120000 | 2024-06-21 10:04AM EDT | 120.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 10 | 45 | 89.06% |
| TREX240719C00125000 | 2024-04-17 9:55AM EDT | 125.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 139.40% |
| TREX240719C00130000 | 2024-05-08 1:56PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 40 | 74.22% |
| TREX240719C00135000 | 2024-03-20 2:07PM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 104.98% |
| TREX240719C00140000 | 2024-04-04 12:06PM EDT | 140.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 165.43% |
| TREX240719C00145000 | 2024-05-03 10:24AM EDT | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 171.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240719P00035000 | 2023-11-16 1:04PM EDT | 35.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 255.08% |
| TREX240719P00040000 | 2024-02-14 12:59PM EDT | 40.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 219.73% |
| TREX240719P00050000 | 2024-06-03 1:32PM EDT | 50.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 160.69% |
| TREX240719P00055000 | 2024-03-01 10:57AM EDT | 55.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 87 | 135.16% |
| TREX240719P00060000 | 2024-03-18 2:15PM EDT | 60.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 86 | 75.24% |
| TREX240719P00065000 | 2024-04-09 1:11PM EDT | 65.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 88.57% |
| TREX240719P00070000 | 2024-06-21 3:32PM EDT | 70.00 | 0.55 | 0.45 | 0.65 | +0.10 | +22.22% | 24 | 562 | 38.11% |
| TREX240719P00075000 | 2024-06-21 3:32PM EDT | 75.00 | 1.71 | 1.40 | 1.60 | +1.31 | +327.50% | 49 | 1,105 | 33.23% |
| TREX240719P00080000 | 2024-06-21 3:58PM EDT | 80.00 | 3.70 | 3.60 | 3.90 | +2.33 | +170.07% | 26 | 1,565 | 31.45% |
| TREX240719P00085000 | 2024-06-21 12:41PM EDT | 85.00 | 8.00 | 7.20 | 8.00 | +4.67 | +140.24% | 2 | 107 | 37.48% |
| TREX240719P00090000 | 2024-06-21 11:12AM EDT | 90.00 | 11.00 | 10.40 | 14.50 | +1.85 | +20.22% | 1 | 202 | 73.44% |
| TREX240719P00095000 | 2024-06-06 10:48AM EDT | 95.00 | 13.35 | 15.40 | 19.50 | 0.00 | - | 4 | 1 | 50.39% |
| TREX240719P00100000 | 2024-05-29 1:53PM EDT | 100.00 | 14.60 | 20.40 | 24.50 | 0.00 | - | 6 | 0 | 59.77% |
| TREX240719P00110000 | 2024-06-20 3:49PM EDT | 110.00 | 26.30 | 29.70 | 34.50 | 0.00 | - | - | 20 | 59.18% |
© 2024 Yahoo. All rights reserved.