TEX - Terex Corporation

NYSE - NYSE Delayed 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 EDT20.004.707.307.700.00-50728.91%
TEX191018C000220002019-09-05 10:19AM EDT22.003.651.401.600.00-12120.00%
TEX191018C000230002019-09-09 11:01AM EDT23.003.501.802.300.00-160.00%
TEX191018C000240002019-10-15 10:16AM EDT24.001.251.551.800.00-1990.00%
TEX191018C000250002019-10-15 10:53AM EDT25.001.250.650.850.00-1130.00%
TEX191018C000260002019-10-17 3:54PM EDT26.000.450.100.250.00-51000.00%
TEX191018C000270002019-10-17 3:31PM EDT27.000.050.000.500.00-2417994.92%
TEX191018C000280002019-10-03 3:39PM EDT28.000.030.000.700.00-14201171.88%
TEX191018C000290002019-10-01 10:47AM EDT29.000.050.000.750.00-1396226.17%
TEX191018C000300002019-09-24 10:36AM EDT30.000.110.000.750.00-10871269.92%
TEX191018C000310002019-09-20 12:31PM EDT31.000.150.000.050.00-645162.50%
TEX191018C000320002019-10-04 3:43PM EDT32.000.030.000.050.00-352187.50%
TEX191018C000330002019-09-10 10:37AM EDT33.000.070.000.000.00-414250.00%
TEX191018C000340002019-08-28 9:58AM EDT34.000.050.000.100.00-1200262.50%
TEX191018C000350002019-08-09 12:29PM EDT35.000.060.000.000.00-115050.00%
TEX191018C000360002019-10-03 3:59PM EDT36.000.050.000.750.00-1143475.00%
TEX191018C000370002019-08-09 12:51PM EDT37.000.050.000.000.00-39350.00%
TEX191018C000380002019-08-23 11:28AM EDT38.000.030.000.100.00-2054353.13%
TEX191018C000390002019-07-29 3:32PM EDT39.000.310.000.100.00-316371.88%
TEX191018C000400002019-08-02 12:45PM EDT40.000.050.000.100.00-1545392.19%
TEX191018C000410002019-06-07 11:23AM EDT41.000.250.100.150.00-321478.13%
TEX191018C000420002019-06-07 11:23AM EDT42.000.450.000.100.00-12428.13%
TEX191018C000430002019-06-07 11:23AM EDT43.000.450.000.100.00-1010446.88%
TEX191018C000450002019-09-30 9:33AM EDT45.000.050.000.500.00-520632.81%
TEX191018C000470002019-06-07 11:23AM EDT47.000.100.000.100.00--1512.50%
TEX191018C000500002019-06-07 11:23AM EDT50.000.130.000.100.00--5556.25%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEX191018P000170002019-09-03 2:19PM EDT17.000.100.000.100.00--10434.38%
TEX191018P000190002019-10-04 3:43PM EDT19.000.030.000.050.00-34300.00%
TEX191018P000200002019-08-05 10:30AM EDT20.000.180.100.200.00-2025365.63%
TEX191018P000220002019-10-03 11:49AM EDT22.000.400.000.750.00-2596346.88%
TEX191018P000230002019-10-11 3:56PM EDT23.000.010.000.750.00-585286.72%
TEX191018P000240002019-10-11 10:40AM EDT24.000.300.000.300.00-593160.94%
TEX191018P000250002019-10-17 3:31PM EDT25.000.100.050.100.00-624585.94%
TEX191018P000260002019-10-17 3:39PM EDT26.000.120.400.500.00-15163107.81%
TEX191018P000270002019-10-16 9:32AM EDT27.001.351.251.350.00-13158163.28%
TEX191018P000280002019-10-11 3:57PM EDT28.003.002.052.800.00-1043250.00%
TEX191018P000290002019-08-01 12:19PM EDT29.001.304.204.400.00-2025476.17%
TEX191018P000300002019-09-26 9:46AM EDT30.004.003.905.000.00-216358.59%
TEX191018P000310002019-07-23 3:52PM EDT31.001.606.206.500.00-6171590.63%
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 EDT34.008.986.406.800.00-200.00%
TEX191018P000350002019-06-07 11:23AM EDT35.007.206.206.600.00-5350.00%
TEX191018P000360002019-07-23 10:29AM EDT36.005.1311.4011.700.00-10837.50%
TEX191018P000370002019-07-23 10:29AM EDT37.006.0312.4012.700.00-10872.66%
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%