NYSE - Delayed Quote • USD
Trex Company, Inc. (TREX)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240517C00060000 | 4/15/2024 5:39 PM | 60 | 29.88 | 29.70 | 34.50 | 0.00 | 0.00% | - | 1 | 106.64% |
| TREX240517C00065000 | 4/11/2024 5:10 PM | 65 | 28.20 | 24.80 | 29.50 | 0.00 | 0.00% | - | 1 | 95.12% |
| TREX240517C00075000 | 4/12/2024 6:54 PM | 75 | 17.68 | 15.00 | 19.70 | 0.00 | 0.00% | 1 | 1 | 72.66% |
| TREX240517C00080000 | 4/10/2024 7:33 PM | 80 | 13.00 | 10.50 | 15.00 | 0.00 | 0.00% | - | 1 | 67.14% |
| TREX240517C00085000 | 5/3/2024 1:31 PM | 85 | 8.20 | 8.10 | 9.90 | -0.10 | -1.20% | 1 | 63 | 70.36% |
| TREX240517C00090000 | 5/3/2024 4:08 PM | 90 | 5.30 | 4.80 | 6.40 | 2.23 | 72.64% | 12 | 113 | 66.06% |
| TREX240517C00095000 | 5/3/2024 7:22 PM | 95 | 2.54 | 2.40 | 2.95 | 0.69 | 37.30% | 3 | 56 | 56.74% |
| TREX240517C00100000 | 5/2/2024 5:44 PM | 100 | 0.80 | 1.05 | 1.45 | 0.00 | 0.00% | 1 | 122 | 56.10% |
| TREX240517C00105000 | 5/3/2024 6:35 PM | 105 | 0.60 | 0.35 | 0.85 | -0.05 | -7.69% | 8 | 90 | 58.15% |
| TREX240517C00110000 | 5/1/2024 6:57 PM | 110 | 0.25 | 0.10 | 0.85 | 0.00 | 0.00% | 1 | 23 | 67.77% |
| TREX240517C00115000 | 4/12/2024 7:13 PM | 115 | 0.27 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 42 | 128.39% |
| TREX240517C00120000 | 3/27/2024 6:59 PM | 120 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 142.58% |
| TREX240517C00135000 | 3/20/2024 6:23 PM | 135 | 0.40 | 0.00 | 3.50 | 0.00 | 0.00% | 2 | 5 | 163.43% |
| TREX240517C00140000 | 3/20/2024 6:22 PM | 140 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 91.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240517P00070000 | 4/25/2024 7:59 PM | 70 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 160.21% |
| TREX240517P00075000 | 5/3/2024 5:07 PM | 75 | 0.27 | 0.00 | 0.40 | -0.03 | -10.00% | 1 | 39 | 64.84% |
| TREX240517P00080000 | 5/3/2024 1:37 PM | 80 | 0.50 | 0.45 | 1.30 | -0.60 | -54.55% | 1 | 74 | 70.90% |
| TREX240517P00085000 | 5/3/2024 6:53 PM | 85 | 1.15 | 1.15 | 1.50 | -0.80 | -41.03% | 7 | 50 | 57.96% |
| TREX240517P00090000 | 5/3/2024 6:53 PM | 90 | 2.70 | 2.70 | 3.90 | -0.90 | -25.00% | 12 | 56 | 61.77% |
| TREX240517P00095000 | 5/3/2024 7:49 PM | 95 | 5.40 | 5.20 | 6.90 | -1.19 | -18.06% | 4 | 17 | 62.45% |
| TREX240517P00100000 | 3/27/2024 7:44 PM | 100 | 5.70 | 8.50 | 13.00 | 0.00 | 0.00% | 1 | 1 | 81.98% |
| TREX240517P00105000 | 4/5/2024 5:32 PM | 105 | 10.50 | 11.00 | 15.40 | 0.00 | 0.00% | 1 | 1 | 95.90% |
Related Tickers
AZEK The AZEK Company Inc.
46.52
+1.73%
LPX Louisiana-Pacific Corporation
74.30
+0.61%
WMS Advanced Drainage Systems, Inc.
164.89
+1.82%
BLDR Builders FirstSource, Inc.
195.81
+3.75%
JBI Janus International Group, Inc.
13.78
-0.14%
MAS Masco Corporation
69.56
+0.84%
AWI Armstrong World Industries, Inc.
115.61
+0.38%
JELD JELD-WEN Holding, Inc.
20.06
+2.09%
GMS GMS Inc.
95.32
+0.63%
SPXC SPX Technologies, Inc.
130.94
+7.37%