Options Chain for REXFORD INDL RLTY INC COM (REXR) - $42.68 as of 11/20/2024 8:38:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.30 | 22.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 16.70 | 19.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 11.70 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 7.30 | 8.80 | 12.03 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 1.45 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 32 | 0.62 | 0.90 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.30 | 0.45 | 0.35 | -0.10 | -22.23% | 22 | 1,030 | 0.19 | 0.31 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 1 | 674 | 0.31 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 469 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | -0.13 | -72.23% | 1 | 35 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.25 | 0.65 | 0.35 | +0.09 | +34.62% | 6 | 265 | 0.34 | -0.10 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 1.15 | 2.95 | 2.72 | 0.00 | 0.00% | 0 | 834 | 0.38 | -0.69 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 7.10 | 7.60 | 7.70 | 0.00 | 0.00% | 0 | 238 | 0.60 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 10.50 | 13.40 | 12.50 | 0.00 | 0.00% | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 16.20 | 19.40 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 21.30 | 24.40 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 25.70 | 29.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 30.70 | 34.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |