Unlock stock picks and a broker-level newsfeed that powers Wall Street.
38.07
+0.29
+(0.77%)
At close: 3:59:54 PM EDT
38.07
0.00
(0.00%)
After hours: 4:05:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX250417C00030000 | 3/24/2025 9:32 AM | 30 | 10.00 | 7.50 | 9.80 | 0.00 | 0.00% | 1 | 1 | 105.27% |
| TEX250417C00034000 | 3/14/2025 3:43 PM | 34 | 7.20 | 3.80 | 4.40 | 0.00 | 0.00% | - | 5 | 51.95% |
| TEX250417C00035000 | 4/1/2025 11:11 AM | 35 | 3.20 | 3.40 | 3.60 | -2.30 | -41.82% | 1 | 12 | 51.66% |
| TEX250417C00036000 | 3/18/2025 10:00 AM | 36 | 4.40 | 2.65 | 2.80 | 0.00 | 0.00% | - | 0 | 48.63% |
| TEX250417C00037000 | 3/18/2025 2:46 PM | 37 | 3.80 | 2.00 | 2.15 | 0.00 | 0.00% | 1 | 11 | 48.19% |
| TEX250417C00038000 | 4/1/2025 2:51 PM | 38 | 1.40 | 1.40 | 1.55 | -1.80 | -56.25% | 54 | 11 | 46.29% |
| TEX250417C00039000 | 3/26/2025 1:26 PM | 39 | 2.25 | 0.95 | 1.10 | 0.00 | 0.00% | 5 | 8 | 45.80% |
| TEX250417C00040000 | 4/1/2025 9:58 AM | 40 | 0.65 | 0.60 | 0.70 | 0.00 | 0.00% | 6 | 55 | 43.70% |
| TEX250417C00041000 | 4/1/2025 10:50 AM | 41 | 0.27 | 0.35 | 0.45 | -0.13 | -32.50% | 1 | 83 | 43.36% |
| TEX250417C00042000 | 3/31/2025 10:18 AM | 42 | 0.25 | 0.20 | 0.30 | 0.04 | 19.05% | 1 | 66 | 44.24% |
| TEX250417C00043000 | 4/1/2025 12:51 PM | 43 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 3 | 63 | 45.22% |
| TEX250417C00044000 | 3/31/2025 3:03 PM | 44 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 43 | 47.46% |
| TEX250417C00045000 | 4/1/2025 3:04 PM | 45 | 0.39 | 0.00 | 0.30 | 0.24 | 160.00% | 1 | 113 | 52.93% |
| TEX250417C00046000 | 3/28/2025 1:31 PM | 46 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 34 | 73.34% |
| TEX250417C00047000 | 3/18/2025 3:20 PM | 47 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 30 | 79.00% |
| TEX250417C00048000 | 3/27/2025 1:42 PM | 48 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 26 | 72.17% |
| TEX250417C00049000 | 3/12/2025 12:07 PM | 49 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 117 | 89.65% |
| TEX250417C00050000 | 3/20/2025 10:40 AM | 50 | 0.06 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 111 | 81.45% |
| TEX250417C00055000 | 3/12/2025 10:12 AM | 55 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 249 | 90.23% |
| TEX250417C00060000 | 2/11/2025 9:59 AM | 60 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 13 | 78 | 157.52% |
| TEX250417C00065000 | 2/21/2025 12:24 PM | 65 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 271 | 50.00% |
| TEX250417C00070000 | 2/13/2025 10:42 AM | 70 | 0.75 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 50 | 178.32% |
| TEX250417C00075000 | 3/24/2025 12:05 PM | 75 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | - | 21 | 178.91% |
| TEX250417C00080000 | 11/20/2024 9:54 AM | 80 | 0.30 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 16 | 225.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX250417P00030000 | 3/4/2025 2:03 PM | 30 | 0.35 | 0.00 | 0.85 | 0.00 | 0.00% | 13 | 22 | 95.41% |
| TEX250417P00031000 | 3/13/2025 11:21 AM | 31 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 64.65% |
| TEX250417P00032000 | 3/20/2025 10:03 AM | 32 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | - | 2 | 56.64% |
| TEX250417P00033000 | 3/24/2025 9:30 AM | 33 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 18 | 52.64% |
| TEX250417P00034000 | 3/24/2025 10:03 AM | 34 | 0.21 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 26 | 50.29% |
| TEX250417P00035000 | 4/1/2025 10:47 AM | 35 | 0.65 | 0.40 | 0.50 | -0.07 | -9.72% | 3 | 74 | 50.39% |
| TEX250417P00036000 | 3/31/2025 10:14 AM | 36 | 0.80 | 0.65 | 0.75 | -0.18 | -18.37% | 2 | 29 | 49.37% |
| TEX250417P00037000 | 3/28/2025 1:04 PM | 37 | 0.90 | 0.95 | 1.05 | 0.00 | 0.00% | 16 | 67 | 47.27% |
| TEX250417P00038000 | 3/27/2025 11:14 AM | 38 | 1.55 | 1.40 | 1.50 | 0.85 | 121.43% | 2 | 30 | 46.88% |
| TEX250417P00039000 | 3/31/2025 3:07 PM | 39 | 2.02 | 1.90 | 2.05 | 0.00 | 0.00% | 5 | 47 | 46.48% |
| TEX250417P00040000 | 4/1/2025 9:59 AM | 40 | 3.35 | 2.55 | 2.65 | 0.55 | 19.64% | 25 | 118 | 44.39% |
| TEX250417P00041000 | 3/25/2025 9:50 AM | 41 | 1.80 | 3.30 | 3.40 | 0.00 | 0.00% | 1 | 64 | 44.14% |
| TEX250417P00042000 | 4/1/2025 9:58 AM | 42 | 5.10 | 4.10 | 4.30 | 2.60 | 104.00% | 20 | 85 | 47.56% |
| TEX250417P00043000 | 4/1/2025 10:20 AM | 43 | 6.30 | 5.00 | 5.60 | 1.28 | 25.50% | 2 | 55 | 54.49% |
| TEX250417P00044000 | 4/1/2025 2:40 PM | 44 | 6.34 | 5.90 | 6.60 | 2.64 | 71.35% | 1 | 178 | 58.40% |
| TEX250417P00045000 | 3/31/2025 1:04 PM | 45 | 7.43 | 6.80 | 7.60 | 0.00 | 0.00% | 2 | 70 | 61.43% |
| TEX250417P00046000 | 3/31/2025 10:22 AM | 46 | 8.86 | 7.90 | 8.30 | 0.00 | 0.00% | 1 | 17 | 59.77% |
| TEX250417P00047000 | 3/26/2025 12:19 PM | 47 | 6.31 | 8.80 | 9.30 | 0.00 | 0.00% | 1 | 14 | 60.16% |
| TEX250417P00048000 | 3/18/2025 1:01 PM | 48 | 8.80 | 9.90 | 10.50 | 0.00 | 0.00% | 5 | 17 | 77.54% |
| TEX250417P00049000 | 3/21/2025 11:13 AM | 49 | 10.82 | 10.80 | 11.30 | 0.00 | 0.00% | 1 | 11 | 69.14% |
| TEX250417P00050000 | 3/31/2025 1:26 PM | 50 | 12.60 | 11.80 | 12.40 | 0.00 | 0.00% | 5 | 12 | 78.71% |
| TEX250417P00055000 | 2/20/2025 3:07 PM | 55 | 9.72 | 14.00 | 17.80 | 0.00 | 0.00% | 20 | 18 | 146.68% |
| TEX250417P00060000 | 2/11/2025 11:30 AM | 60 | 14.90 | 19.10 | 21.30 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| TEX250417P00065000 | 11/22/2024 9:52 AM | 65 | 12.42 | 15.10 | 18.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TEX250417P00070000 | 12/16/2024 12:11 AM | 70 | 15.50 | 16.60 | 18.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
ASTE Astec Industries, Inc.
34.72
+0.78%
MTW The Manitowoc Company, Inc.
8.70
+1.22%
OSK Oshkosh Corporation
93.91
-0.18%
AGCO AGCO Corporation
92.77
+0.22%
CNH CNH Industrial N.V.
12.46
+1.43%
PCAR PACCAR Inc
98.29
+0.94%
HY Hyster-Yale, Inc.
41.50
-0.10%
LNN Lindsay Corporation
127.35
+0.66%
TWI Titan International, Inc.
8.14
-3.04%
ALG Alamo Group Inc.
179.67
+0.82%