Options Chain for REXFORD INDL RLTY INC COM (REXR) - $43.00 as of 4/26/2024 3:42:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.90 | 20.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 12.00 | 16.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 6.70 | 11.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 2.65 | 5.60 | 3.43 | +0.43 | +14.34% | 1 | 12 | 0.98 | 0.84 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.30 | 1.05 | 0.45 | +0.05 | +12.50% | 10 | 103 | 0.33 | 0.31 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.03 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 1.95 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 56 | 0.30 | -0.16 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 1.95 | 3.50 | 2.05 | -1.05 | -33.88% | 1 | 38 | 0.40 | -0.69 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 4.50 | 8.80 | % | 0 | 0 | 1.05 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 10.60 | 14.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 14.60 | 18.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 20.40 | 24.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 24.70 | 29.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 29.70 | 33.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |