NYSE - Delayed Quote • USD
Trex Company, Inc. (TREX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:41 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 | 28.20 | 33.00 | 0.00 | 0.00% | - | 1 | 80.27% |
| TREX240517C00065000 | 4/11/2024 5:10 PM | 65 | 28.20 | 23.50 | 28.20 | 0.00 | 0.00% | - | 1 | 85.94% |
| TREX240517C00075000 | 4/12/2024 6:54 PM | 75 | 17.68 | 13.90 | 18.50 | 0.00 | 0.00% | 1 | 1 | 65.53% |
| TREX240517C00080000 | 4/10/2024 7:33 PM | 80 | 13.00 | 10.40 | 12.90 | 0.00 | 0.00% | - | 1 | 57.69% |
| TREX240517C00085000 | 4/26/2024 5:29 PM | 85 | 8.30 | 7.30 | 9.60 | 1.01 | 13.85% | 50 | 83 | 63.84% |
| TREX240517C00090000 | 4/26/2024 7:18 PM | 90 | 4.59 | 4.30 | 4.80 | 0.59 | 14.75% | 12 | 110 | 50.81% |
| TREX240517C00095000 | 4/26/2024 7:18 PM | 95 | 2.40 | 2.20 | 2.80 | 0.30 | 14.29% | 12 | 40 | 50.56% |
| TREX240517C00100000 | 4/26/2024 1:52 PM | 100 | 1.20 | 1.05 | 1.30 | 0.45 | 60.00% | 3 | 116 | 51.22% |
| TREX240517C00105000 | 4/26/2024 4:31 PM | 105 | 0.50 | 0.40 | 4.60 | 0.25 | 100.00% | 1 | 89 | 84.16% |
| TREX240517C00110000 | 4/23/2024 7:55 PM | 110 | 0.41 | 0.15 | 0.45 | 0.00 | 0.00% | 1 | 23 | 52.69% |
| TREX240517C00115000 | 4/12/2024 7:14 PM | 115 | 0.27 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 42 | 108.55% |
| TREX240517C00120000 | 3/27/2024 6:59 PM | 120 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 119.85% |
| TREX240517C00135000 | 3/20/2024 6:23 PM | 135 | 0.40 | 0.00 | 3.50 | 0.00 | 0.00% | 2 | 5 | 136.08% |
| TREX240517C00140000 | 3/20/2024 6:22 PM | 140 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 76.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240517P00075000 | 4/25/2024 7:41 PM | 75 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 6 | 31 | 56.35% |
| TREX240517P00080000 | 4/26/2024 7:33 PM | 80 | 0.84 | 0.75 | 0.90 | -0.11 | -11.58% | 17 | 54 | 51.76% |
| TREX240517P00085000 | 4/26/2024 6:18 PM | 85 | 1.70 | 1.65 | 2.10 | -0.45 | -20.93% | 7 | 28 | 52.69% |
| TREX240517P00090000 | 4/26/2024 7:18 PM | 90 | 3.60 | 2.30 | 4.00 | -0.60 | -14.29% | 23 | 33 | 50.56% |
| TREX240517P00095000 | 4/26/2024 7:33 PM | 95 | 6.59 | 6.40 | 9.00 | -0.81 | -10.95% | 1 | 16 | 59.62% |
| TREX240517P00100000 | 3/27/2024 7:44 PM | 100 | 5.70 | 8.50 | 13.00 | 0.00 | 0.00% | 1 | 1 | 50.93% |
| TREX240517P00105000 | 4/5/2024 5:32 PM | 105 | 10.50 | 12.70 | 17.00 | 0.00 | 0.00% | 1 | 1 | 84.59% |
Related Tickers
AZEK The AZEK Company Inc.
46.13
+1.25%
CSL Carlisle Companies Incorporated
400.56
+4.85%
TT Trane Technologies plc
304.53
+1.72%
BLDR Builders FirstSource, Inc.
187.66
+1.30%
LPX Louisiana-Pacific Corporation
74.57
-0.33%
OC Owens Corning
168.50
+2.10%
AAON AAON, Inc.
91.15
+1.39%
AWI Armstrong World Industries, Inc.
116.98
+1.05%
LII Lennox International Inc.
477.11
+0.34%
DOOR Masonite International Corporation
131.61
-0.11%