TEX - Terex Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX200221C00024000 | 2020-01-16 3:59PM EST | 24.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 3 | 0 | 48.34% |
| TEX200221C00028000 | 2020-01-17 3:08PM EST | 28.00 | 1.13 | 1.10 | 1.25 | -0.19 | -14.39% | 10 | 12 | 36.52% |
| TEX200221C00029000 | 2020-01-17 3:41PM EST | 29.00 | 0.70 | 0.70 | 0.75 | -0.30 | -30.00% | 20 | 0 | 33.99% |
| TEX200221C00030000 | 2020-01-17 10:52AM EST | 30.00 | 0.45 | 0.50 | 0.65 | -0.05 | -10.00% | 2 | 10 | 40.53% |
| TEX200221C00031000 | 2020-01-09 3:05PM EST | 31.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | - | 11 | 39.65% |
| TEX200221C00032000 | 2020-01-02 9:32AM EST | 32.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | - | 4 | 34.18% |
| TEX200221C00033000 | 2020-01-07 10:12AM EST | 33.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 36.04% |
| TEX200221C00034000 | 2019-12-24 9:43AM EST | 34.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 0 | 51.27% |
| TEX200221C00035000 | 2019-12-23 2:03PM EST | 35.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 0 | 56.54% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX200221P00025000 | 2020-01-15 3:51PM EST | 25.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 39.75% |
| TEX200221P00027000 | 2020-01-17 2:48PM EST | 27.00 | 0.77 | 0.70 | 0.80 | +0.12 | +18.46% | 2 | 0 | 37.06% |
| TEX200221P00028000 | 2020-01-17 2:45PM EST | 28.00 | 1.20 | 1.05 | 1.25 | -0.10 | -7.69% | 1 | 9 | 36.82% |
| TEX200221P00029000 | 2019-12-30 2:11PM EST | 29.00 | 1.17 | 1.60 | 1.80 | 0.00 | - | - | 6 | 35.84% |
| TEX200221P00030000 | 2019-12-24 12:34PM EST | 30.00 | 1.60 | 2.25 | 2.50 | 0.00 | - | - | 1 | 35.84% |
| TEX200221P00031000 | 2019-12-24 12:34PM EST | 31.00 | 2.10 | 2.95 | 3.30 | 0.00 | - | - | 1 | 35.94% |