Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX241220C00050000 | 2024-11-08 9:30AM EST | 50.00 | 21.92 | 22.80 | 26.30 | 0.00 | - | 1 | 1 | 83.01% |
| TREX241220C00055000 | 2024-10-28 2:58PM EST | 55.00 | 13.50 | 17.70 | 21.30 | 0.00 | - | 1 | 1 | 60.16% |
| TREX241220C00062500 | 2024-11-21 1:20PM EST | 62.50 | 8.70 | 11.40 | 13.70 | 0.00 | - | 1 | 4 | 61.23% |
| TREX241220C00065000 | 2024-11-27 10:47AM EST | 65.00 | 9.90 | 9.00 | 9.90 | -2.75 | -21.74% | 3 | 93 | 46.88% |
| TREX241220C00067500 | 2024-11-25 1:42PM EST | 67.50 | 7.50 | 7.30 | 7.60 | -3.64 | -32.68% | 5 | 46 | 41.94% |
| TREX241220C00070000 | 2024-11-25 2:39PM EST | 70.00 | 8.42 | 4.50 | 7.10 | 0.00 | - | 269 | 214 | 64.36% |
| TREX241220C00072500 | 2024-11-26 12:03PM EST | 72.50 | 4.10 | 3.40 | 3.70 | 0.00 | - | 18 | 94 | 36.48% |
| TREX241220C00075000 | 2024-11-26 1:01PM EST | 75.00 | 2.75 | 2.10 | 3.20 | 0.00 | - | 1 | 92 | 47.56% |
| TREX241220C00080000 | 2024-11-27 12:13PM EST | 80.00 | 0.78 | 0.80 | 1.00 | -1.07 | -57.84% | 2 | 100 | 39.65% |
| TREX241220C00085000 | 2024-11-25 12:24PM EST | 85.00 | 0.56 | 0.15 | 0.90 | 0.00 | - | 11 | 39 | 54.54% |
| TREX241220C00090000 | 2024-11-25 1:56PM EST | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 51.47% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX241220P00047500 | 2024-10-28 11:46AM EST | 47.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 10 | 95.70% |
| TREX241220P00050000 | 2024-10-28 9:33AM EST | 50.00 | 0.62 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 80.66% |
| TREX241220P00055000 | 2024-11-06 10:01AM EST | 55.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 170 | 174 | 71.97% |
| TREX241220P00057500 | 2024-11-18 10:30AM EST | 57.50 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 128 | 57.72% |
| TREX241220P00060000 | 2024-11-18 10:59AM EST | 60.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 51.37% |
| TREX241220P00062500 | 2024-11-25 3:33PM EST | 62.50 | 0.13 | 0.10 | 0.15 | 0.00 | - | 3 | 33 | 43.16% |
| TREX241220P00065000 | 2024-11-26 9:30AM EST | 65.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 58 | 39.55% |
| TREX241220P00067500 | 2024-11-25 3:33PM EST | 67.50 | 0.31 | 0.30 | 0.60 | 0.00 | - | 5 | 191 | 40.38% |
| TREX241220P00070000 | 2024-11-27 1:27PM EST | 70.00 | 0.95 | 0.75 | 1.00 | -0.73 | -43.45% | 3 | 58 | 37.43% |
| TREX241220P00072500 | 2024-11-26 10:04AM EST | 72.50 | 1.65 | 1.35 | 1.80 | 0.00 | - | 1 | 60 | 36.91% |
| TREX241220P00075000 | 2024-11-27 2:29PM EST | 75.00 | 2.90 | 2.40 | 3.10 | +1.50 | +107.14% | 8 | 31 | 38.36% |
| TREX241220P00080000 | 2024-11-26 10:30AM EST | 80.00 | 5.70 | 4.90 | 8.40 | 0.00 | - | 1 | 9 | 68.12% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.