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 EDT20.004.707.307.700.00-50491.21%
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 EDT24.001.251.251.450.00-100.00%
TEX191018C000250002019-10-15 10:53AM EDT25.000.600.500.60+0.22+57.89%1000.00%
TEX191018C000260002019-10-15 2:22PM EDT26.000.250.100.20+0.16+177.78%17034.38%
TEX191018C000270002019-10-11 9:32AM EDT27.000.050.000.650.00-24084.77%
TEX191018C000280002019-10-03 3:39PM EDT28.000.030.000.650.00-140114.65%
TEX191018C000290002019-10-01 10:47AM EDT29.000.050.000.050.00-1073.44%
TEX191018C000300002019-09-24 10:36AM EDT30.000.110.000.050.00-10089.06%
TEX191018C000310002019-09-20 12:31PM EDT31.000.150.000.100.00-60117.97%
TEX191018C000320002019-10-04 3:43PM EDT32.000.030.000.650.00-30207.03%
TEX191018C000330002019-09-10 10:37AM EDT33.000.070.000.000.00-414250.00%
TEX191018C000340002019-08-28 9:58AM EDT34.000.050.000.100.00-1200163.28%
TEX191018C000350002019-08-09 12:29PM EDT35.000.060.000.000.00-115050.00%
TEX191018C000360002019-10-03 3:59PM EDT36.000.050.000.500.00-10260.94%
TEX191018C000370002019-08-09 12:51PM EDT37.000.050.000.000.00-39350.00%
TEX191018C000380002019-08-23 11:28AM EDT38.000.030.000.100.00-2054214.06%
TEX191018C000390002019-07-29 3:32PM EDT39.000.310.000.100.00-316225.78%
TEX191018C000400002019-08-02 12:45PM EDT40.000.050.000.100.00-1545237.50%
TEX191018C000410002019-06-07 11:23AM EDT41.000.250.100.150.00-321288.28%
TEX191018C000420002019-06-07 11:23AM EDT42.000.450.000.100.00-12257.81%
TEX191018C000430002019-06-07 11:23AM EDT43.000.450.000.100.00-1010268.75%
TEX191018C000450002019-09-30 9:33AM EDT45.000.050.000.550.00-50385.94%
TEX191018C000470002019-06-07 11:23AM EDT47.000.100.000.100.00--1306.25%
TEX191018C000500002019-06-07 11:23AM EDT50.000.130.000.100.00--5331.25%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEX191018P000170002019-09-03 2:19PM EDT17.000.100.000.100.00--10240.63%
TEX191018P000190002019-10-04 3:43PM EDT19.000.030.000.500.00-30261.72%
TEX191018P000200002019-08-05 10:30AM EDT20.000.180.100.200.00-2025198.44%
TEX191018P000220002019-10-03 11:49AM EDT22.000.400.000.100.00-250106.25%
TEX191018P000230002019-10-11 3:56PM EDT23.000.010.000.100.00-5081.25%
TEX191018P000240002019-10-11 10:40AM EDT24.000.300.000.150.00-5062.50%
TEX191018P000250002019-10-15 2:33PM EDT25.000.110.200.30-0.32-74.42%234058.20%
TEX191018P000260002019-10-11 1:47PM EDT26.001.100.800.950.00-4077.73%
TEX191018P000270002019-10-14 11:24AM EDT27.002.011.651.750.00-117096.88%
TEX191018P000280002019-10-11 3:57PM EDT28.003.002.552.850.00-100127.93%
TEX191018P000290002019-08-01 12:19PM EDT29.001.304.204.400.00-2025232.81%
TEX191018P000300002019-09-26 9:46AM EDT30.004.004.105.700.00-20209.38%
TEX191018P000310002019-07-23 3:52PM EDT31.001.606.206.500.00-6171294.14%
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 EDT36.005.1311.4011.700.00-10431.25%
TEX191018P000370002019-07-23 10:29AM EDT37.006.0312.4012.700.00-10450.39%
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%