TEX - Terex Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEX191018C000200002019-08-20 10:38AM EDT20.004.707.307.700.00-5083.40%
TEX191018C000220002019-09-05 10:19AM EDT22.003.650.000.000.00-1200.00%
TEX191018C000230002019-09-09 11:01AM EDT23.003.500.000.000.00-100.00%
TEX191018C000240002019-09-18 10:25AM EDT24.004.100.000.000.00-100.00%
TEX191018C000250002019-06-07 11:23AM EDT25.006.704.504.800.00-11121.58%
TEX191018C000260002019-09-11 9:35AM EDT26.002.100.000.000.00-1100.00%
TEX191018C000270002019-09-13 11:50AM EDT27.001.650.000.000.00-100.00%
TEX191018C000280002019-09-18 12:52PM EDT28.001.100.000.000.00-3403.13%
TEX191018C000290002019-09-18 2:13PM EDT29.000.600.000.000.00-1806.25%
TEX191018C000300002019-09-17 11:24AM EDT30.000.300.000.000.00-1012.50%
TEX191018C000310002019-09-20 12:31PM EDT31.000.150.000.000.00-6012.50%
TEX191018C000320002019-09-06 3:57PM EDT32.000.070.000.000.00-3012.50%
TEX191018C000330002019-09-10 10:37AM EDT33.000.070.000.000.00-4012.50%
TEX191018C000340002019-08-28 9:58AM EDT34.000.050.000.000.00-1025.00%
TEX191018C000350002019-08-09 12:29PM EDT35.000.060.000.000.00-115025.00%
TEX191018C000360002019-08-06 12:21PM EDT36.000.050.000.100.00-114454.30%
TEX191018C000370002019-08-09 12:51PM EDT37.000.050.000.000.00-39325.00%
TEX191018C000380002019-08-23 11:28AM EDT38.000.030.000.000.00-20025.00%
TEX191018C000390002019-07-29 3:32PM EDT39.000.310.000.100.00-31666.80%
TEX191018C000400002019-08-02 12:45PM EDT40.000.050.000.100.00-154570.70%
TEX191018C000410002019-06-07 11:23AM EDT41.000.250.100.150.00-32187.11%
TEX191018C000420002019-06-07 11:23AM EDT42.000.450.000.100.00-1278.13%
TEX191018C000430002019-06-07 11:23AM EDT43.000.450.000.100.00-101081.64%
TEX191018C000450002019-07-15 9:30AM EDT45.000.050.000.400.00-1425111.52%
TEX191018C000470002019-06-07 11:23AM EDT47.000.100.000.100.00--194.53%
TEX191018C000500002019-06-07 11:23AM EDT50.000.130.000.100.00--5103.13%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEX191018P000170002019-09-03 2:19PM EDT17.000.100.000.000.00--050.00%
TEX191018P000190002019-09-06 3:57PM EDT19.000.080.000.000.00-3025.00%
TEX191018P000200002019-08-05 10:30AM EDT20.000.180.100.200.00-202578.91%
TEX191018P000220002019-08-20 10:08AM EDT22.000.600.000.000.00-23025.00%
TEX191018P000240002019-09-18 9:30AM EDT24.000.220.000.000.00-2012.50%
TEX191018P000250002019-08-30 10:10AM EDT25.001.500.000.000.00-2206.25%
TEX191018P000260002019-09-20 3:07PM EDT26.000.550.000.000.00-5006.25%
TEX191018P000270002019-09-19 9:36AM EDT27.000.800.000.000.00-201.56%
TEX191018P000280002019-09-17 1:24PM EDT28.001.350.000.000.00-600.00%
TEX191018P000290002019-08-01 12:19PM EDT29.001.304.204.400.00-2025113.48%
TEX191018P000300002019-09-18 2:50PM EDT30.002.900.000.000.00-100.00%
TEX191018P000310002019-07-23 3:52PM EDT31.001.606.206.500.00-6171137.99%
TEX191018P000320002019-08-15 9:57AM EDT32.008.204.204.600.00-500.00%
TEX191018P000330002019-08-14 11:55AM EDT33.008.805.205.500.00-500.00%
TEX191018P000340002019-08-21 10:30AM EDT34.008.986.406.800.00-2052.73%
TEX191018P000350002019-06-07 11:23AM EDT35.007.206.206.600.00-5350.00%
TEX191018P000360002019-07-23 10:29AM EDT36.005.1311.4011.700.00-10189.21%
TEX191018P000370002019-07-23 10:29AM EDT37.006.0312.4012.700.00-10196.63%
TEX191018P000380002019-08-12 2:35PM EDT38.0012.909.8010.200.00-300.00%
TEX191018P000390002019-06-07 11:23AM EDT39.006.3510.0010.400.00-170.00%
TEX191018P000500002019-06-07 11:23AM EDT50.0015.8021.0021.300.00-1000.00%