Textron Inc. (TXT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621C00040000 | 2024-05-28 10:21AM EDT | 40.00 | 48.35 | 45.00 | 49.90 | 0.00 | - | 3 | 2 | 286.67% |
| TXT240621C00050000 | 2024-05-21 1:14PM EDT | 50.00 | 39.20 | 35.10 | 39.90 | 0.00 | - | 1 | 1 | 218.51% |
| TXT240621C00055000 | 2023-09-08 2:38PM EDT | 55.00 | 23.20 | 24.50 | 24.90 | 0.00 | - | 3 | 4 | 0.00% |
| TXT240621C00060000 | 2024-03-04 10:42AM EDT | 60.00 | 29.83 | 32.70 | 37.50 | 0.00 | - | 1 | 1 | 269.12% |
| TXT240621C00065000 | 2024-04-25 10:08AM EDT | 65.00 | 18.40 | 21.50 | 26.10 | 0.00 | - | 1 | 2 | 110.35% |
| TXT240621C00070000 | 2024-04-25 10:46AM EDT | 70.00 | 13.50 | 17.10 | 20.80 | 0.00 | - | 1 | 329 | 93.12% |
| TXT240621C00075000 | 2024-05-07 3:49PM EDT | 75.00 | 12.95 | 10.50 | 15.00 | 0.00 | - | 1 | 1,057 | 91.89% |
| TXT240621C00080000 | 2024-05-31 3:47PM EDT | 80.00 | 7.58 | 5.80 | 9.90 | +0.48 | +6.76% | 11 | 452 | 67.04% |
| TXT240621C00085000 | 2024-05-31 2:49PM EDT | 85.00 | 3.10 | 2.15 | 4.80 | +0.25 | +8.77% | 1 | 2,029 | 41.38% |
| TXT240621C00090000 | 2024-05-30 11:14AM EDT | 90.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 6 | 1,303 | 19.58% |
| TXT240621C00095000 | 2024-05-30 11:15AM EDT | 95.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 567 | 23.24% |
| TXT240621C00100000 | 2024-05-16 12:35PM EDT | 100.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 228 | 48.73% |
| TXT240621C00105000 | 2024-04-25 10:09AM EDT | 105.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 131 | 55.86% |
| TXT240621C00110000 | 2024-04-25 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 66.11% |
| TXT240621C00115000 | 2023-10-05 11:00AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 71.83% |
| TXT240621C00120000 | 2024-03-08 11:47AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.32% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621P00035000 | 2023-12-08 3:38PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXT240621P00045000 | 2023-12-01 4:51PM EDT | 45.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 47 | 142.19% |
| TXT240621P00055000 | 2024-01-11 4:31PM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 98.05% |
| TXT240621P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 128.52% |
| TXT240621P00065000 | 2024-04-23 9:38AM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 25.00% |
| TXT240621P00070000 | 2024-04-25 10:42AM EDT | 70.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 385 | 69.04% |
| TXT240621P00075000 | 2024-05-22 10:17AM EDT | 75.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 3,079 | 44.43% |
| TXT240621P00080000 | 2024-05-31 9:36AM EDT | 80.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 100 | 1,038 | 25.93% |
| TXT240621P00085000 | 2024-05-31 1:51PM EDT | 85.00 | 0.65 | 0.45 | 0.60 | -0.30 | -31.58% | 6 | 1,052 | 19.51% |
| TXT240621P00090000 | 2024-05-23 3:34PM EDT | 90.00 | 3.01 | 2.20 | 4.60 | 0.00 | - | 3 | 346 | 39.40% |
| TXT240621P00095000 | 2024-05-23 3:34PM EDT | 95.00 | 7.54 | 5.40 | 9.20 | 0.00 | - | 1 | 69 | 53.91% |
| TXT240621P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 13.70 | 13.00 | 14.10 | 0.00 | - | 5 | 0 | 58.94% |
| TXT240621P00105000 | 2024-04-18 10:48AM EDT | 105.00 | 11.80 | 13.70 | 18.20 | 0.00 | - | 3 | 3 | 64.45% |
| TXT240621P00110000 | 2024-04-04 1:26PM EDT | 110.00 | 14.05 | 22.10 | 26.90 | 0.00 | - | 2 | 0 | 101.76% |
© 2024 Yahoo. All rights reserved.