Options Chain for REX AMERICAN RES CORP COM (REX) - $43.45 as of 12/3/2024 10:50:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.50 | 23.10 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:59:00 AM EST | |||
| 25.00 | 18.30 | 21.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:59:00 AM EST | |||
| 30.00 | 13.00 | 16.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:59:00 AM EST | |||
| 35.00 | 8.10 | 11.00 | % | 0 | 0 | 1.67 | 0.99 | 0.01 | 0.00 | 12/3/2024 10:59:00 AM EST | |||
| 40.00 | 3.30 | 5.40 | 4.22 | -0.02 | -0.48% | 2 | 5 | 0.90 | 0.80 | 0.06 | -0.04 | 12/3/2024 | 12/3/2024 10:59:00 AM EST |
| 45.00 | 1.00 | 1.50 | 1.05 | -0.45 | -30.00% | 166 | 180 | 0.42 | 0.40 | 0.08 | -0.05 | 12/3/2024 | 12/3/2024 10:59:00 AM EST |
| 50.00 | 0.30 | 0.70 | 0.42 | -0.16 | -27.59% | 72 | 44 | 0.58 | 0.11 | 0.04 | -0.03 | 12/3/2024 | 12/3/2024 10:59:00 AM EST |
| 55.00 | 0.00 | 4.80 | 0.20 | -0.15 | -42.86% | 3 | 3 | 2.23 | 0.02 | 0.01 | -0.01 | 12/3/2024 | 12/3/2024 10:59:00 AM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:59:00 AM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:59:00 AM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:59:00 AM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:59:00 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 11 | 40 | 0.85 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 10:59:00 AM EST |
| 35.00 | 0.00 | 4.80 | 0.05 | -0.80 | -94.12% | 1 | 2 | 2.52 | -0.01 | 0.01 | 0.00 | 12/3/2024 | 12/3/2024 10:59:00 AM EST |
| 40.00 | 0.05 | 0.55 | 0.35 | -0.55 | -61.12% | 136 | 217 | 0.48 | -0.20 | 0.06 | -0.04 | 12/3/2024 | 12/3/2024 10:59:00 AM EST |
| 45.00 | 1.00 | 3.20 | 2.41 | -0.69 | -22.26% | 10 | 13 | 0.50 | -0.60 | 0.08 | -0.05 | 12/3/2024 | 12/3/2024 10:59:00 AM EST |
| 50.00 | 5.30 | 8.50 | 7.12 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.89 | 0.04 | -0.03 | 12/2/2024 | 12/3/2024 10:59:00 AM EST |
| 55.00 | 10.20 | 13.20 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 12/3/2024 10:59:00 AM EST | |||
| 60.00 | 15.50 | 17.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/3/2024 10:59:00 AM EST | |||
| 65.00 | 19.40 | 23.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/3/2024 10:59:00 AM EST | |||
| 70.00 | 24.00 | 28.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/3/2024 10:59:00 AM EST |