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
64,303.33 -752.04 (-1.16%) CMC Crypto 200
1,330.95 -29.37 (-2.16%)
Trex Company, Inc. (TREX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX241018C00050000 | 2024-05-20 10:43AM EDT | 50.00 | 39.54 | 32.50 | 37.20 | 0.00 | - | 1 | 7 | 123.08% |
| TREX241018C00055000 | 2024-05-20 2:04PM EDT | 55.00 | 34.67 | 28.00 | 32.40 | 0.00 | - | 6 | 6 | 109.01% |
| TREX241018C00065000 | 2024-02-26 1:04PM EDT | 65.00 | 33.75 | 35.00 | 39.40 | 0.00 | - | 2 | 1 | 195.18% |
| TREX241018C00070000 | 2024-05-10 11:33AM EDT | 70.00 | 22.00 | 13.10 | 14.10 | 0.00 | - | 1 | 7 | 53.63% |
| TREX241018C00075000 | 2024-06-07 11:44AM EDT | 75.00 | 10.20 | 8.10 | 9.50 | 0.00 | - | 1 | 6 | 45.29% |
| TREX241018C00080000 | 2024-06-18 11:39AM EDT | 80.00 | 9.10 | 5.70 | 6.50 | 0.00 | - | 8 | 9 | 41.33% |
| TREX241018C00085000 | 2024-06-21 12:31PM EDT | 85.00 | 3.94 | 3.60 | 4.70 | -2.86 | -42.06% | 5 | 19 | 41.39% |
| TREX241018C00090000 | 2024-06-20 9:53AM EDT | 90.00 | 5.00 | 1.85 | 3.00 | 0.00 | - | 1 | 26 | 39.30% |
| TREX241018C00095000 | 2024-06-18 1:45PM EDT | 95.00 | 3.20 | 1.05 | 4.70 | 0.00 | - | 10 | 29 | 57.06% |
| TREX241018C00100000 | 2024-06-12 3:54PM EDT | 100.00 | 2.85 | 0.00 | 3.30 | 0.00 | - | 4 | 1,539 | 54.32% |
| TREX241018C00105000 | 2024-06-21 10:12AM EDT | 105.00 | 0.99 | 0.30 | 5.00 | -1.04 | -51.23% | 1 | 31 | 55.14% |
| TREX241018C00110000 | 2024-06-10 12:02PM EDT | 110.00 | 0.65 | 0.15 | 5.00 | 0.00 | - | 1 | 67 | 59.51% |
| TREX241018C00115000 | 2024-04-30 11:47AM EDT | 115.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 62.63% |
| TREX241018C00120000 | 2024-06-07 3:43PM EDT | 120.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 66.85% |
| TREX241018C00125000 | 2024-05-03 2:54PM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 70.80% |
| TREX241018C00130000 | 2024-02-28 1:06PM EDT | 130.00 | 2.55 | 2.45 | 3.30 | 0.00 | - | - | 83 | 78.66% |
| TREX241018C00135000 | 2024-03-28 9:30AM EDT | 135.00 | 2.50 | 0.15 | 3.80 | 0.00 | - | 11 | 128 | 73.93% |
| TREX241018C00140000 | 2024-06-21 10:18AM EDT | 140.00 | 0.30 | 0.00 | 0.90 | -0.05 | -14.29% | 4 | 14 | 56.01% |
| TREX241018C00145000 | 2024-06-21 10:18AM EDT | 145.00 | 0.30 | 0.00 | 0.95 | -1.30 | -81.25% | 4 | 14 | 59.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX241018P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 10 | 39 | 51.95% |
| TREX241018P00055000 | 2024-03-13 1:46PM EDT | 55.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | - | 6 | 49.19% |
| TREX241018P00060000 | 2024-06-21 11:11AM EDT | 60.00 | 1.05 | 0.70 | 1.55 | +0.40 | +61.54% | 5 | 30 | 46.44% |
| TREX241018P00065000 | 2024-06-21 10:28AM EDT | 65.00 | 1.92 | 1.25 | 2.00 | +0.17 | +9.71% | 1 | 21 | 40.25% |
| TREX241018P00070000 | 2024-06-18 3:54PM EDT | 70.00 | 1.70 | 2.40 | 3.50 | 0.00 | - | 29 | 71 | 40.09% |
| TREX241018P00075000 | 2024-06-21 10:24AM EDT | 75.00 | 5.00 | 4.30 | 5.10 | +2.00 | +66.67% | 2 | 1,289 | 37.20% |
| TREX241018P00080000 | 2024-06-07 12:21PM EDT | 80.00 | 5.82 | 6.50 | 7.60 | 0.00 | - | 5 | 18 | 36.35% |
| TREX241018P00085000 | 2024-06-21 1:39PM EDT | 85.00 | 10.20 | 9.60 | 12.00 | +4.60 | +82.14% | 1 | 50 | 43.19% |
| TREX241018P00090000 | 2024-06-18 12:10PM EDT | 90.00 | 9.90 | 12.60 | 14.60 | 0.00 | - | 1 | 36 | 36.78% |
| TREX241018P00095000 | 2024-06-05 9:44AM EDT | 95.00 | 13.70 | 17.40 | 20.00 | 0.00 | - | 15 | 193 | 46.23% |
| TREX241018P00100000 | 2024-05-15 9:30AM EDT | 100.00 | 13.00 | 13.50 | 17.00 | 0.00 | - | 10 | 120 | 0.00% |
| TREX241018P00110000 | 2024-04-09 9:31AM EDT | 110.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.