Options Chain for REX AMERICAN RES CORP COM (REX) - $43.92 as of 3/28/2024 10:05:40 AM EST


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
22.50 28.10 33.00 % 0 0 0.00 1.00 0.00 -0.02 3/27/2024 4:00:03 PM EST
25.00 25.60 30.50 % 0 0 0.00 1.00 0.00 -0.02 3/27/2024 4:00:03 PM EST
30.00 20.50 25.30 % 0 0 1.96 0.97 0.01 -0.04 3/27/2024 4:00:03 PM EST
35.00 15.60 20.50 % 0 0 1.40 0.88 0.02 -0.07 3/27/2024 4:00:03 PM EST
40.00 11.00 15.50 11.70 +4.80 +69.57% 7 7 0.76 0.74 0.04 -0.08 3/28/2024 3/27/2024 4:00:03 PM EST
45.00 6.00 10.50 8.55 +6.05 +242.00% 10 17 0.70 0.52 0.05 -0.08 3/28/2024 3/27/2024 4:00:03 PM EST
50.00 3.10 5.00 3.50 +2.61 +293.26% 12 8 0.54 0.27 0.05 -0.06 3/28/2024 3/27/2024 4:00:03 PM EST
55.00 0.05 2.20 1.35 +0.85 +170.00% 2 1 1.16 0.12 0.03 -0.03 3/28/2024 3/27/2024 4:00:03 PM EST
60.00 0.05 1.10 1.10 % 29 0 0.82 0.04 0.01 -0.01 3/28/2024 3/27/2024 4:00:03 PM EST
65.00 0.20 0.30 0.10 0.00 0.00% 5 31 0.94 0.01 0.00 -0.01 3/28/2024 3/27/2024 4:00:03 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
22.50 0.00 0.05 % 0 0 2.49 0.00 0.00 -0.02 3/27/2024 4:00:03 PM EST
25.00 0.00 0.05 % 0 0 2.42 0.00 0.00 -0.02 3/27/2024 4:00:03 PM EST
30.00 0.00 0.05 % 0 0 1.30 -0.03 0.01 -0.04 3/27/2024 4:00:03 PM EST
35.00 0.00 0.05 0.35 0.00 0.00% 0 3 0.71 -0.12 0.02 -0.07 3/27/2024 3/27/2024 4:00:03 PM EST
40.00 0.05 0.15 0.11 -0.97 -89.82% 12 21 0.57 -0.26 0.04 -0.08 3/28/2024 3/27/2024 4:00:03 PM EST
45.00 0.00 4.70 0.50 -2.46 -83.11% 20 1 0.84 -0.48 0.05 -0.08 3/28/2024 3/27/2024 4:00:03 PM EST
50.00 0.85 2.70 1.13 -5.13 -81.95% 21 20 1.06 -0.73 0.05 -0.06 3/28/2024 3/27/2024 4:00:03 PM EST
55.00 1.60 5.50 2.90 % 10 0 1.34 -0.88 0.03 -0.03 3/28/2024 3/27/2024 4:00:03 PM EST
60.00 5.10 9.50 % 0 0 1.60 -0.96 0.01 -0.01 3/27/2024 4:00:03 PM EST
65.00 10.00 14.50 % 0 0 1.82 -0.99 0.00 -0.01 3/27/2024 4:00:03 PM EST