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 |