Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517C00130000 | 2024-04-23 9:52AM EDT | 130.00 | 25.20 | 25.30 | 30.00 | 0.00 | - | 2 | 0 | 61.77% |
| TXRH240517C00140000 | 2024-04-19 2:47PM EDT | 140.00 | 12.35 | 16.10 | 20.50 | 0.00 | - | 12 | 12 | 52.47% |
| TXRH240517C00145000 | 2024-04-30 11:36AM EDT | 145.00 | 16.88 | 12.00 | 16.00 | 0.00 | - | 2 | 13 | 68.80% |
| TXRH240517C00150000 | 2024-04-29 12:21PM EDT | 150.00 | 11.40 | 8.30 | 10.00 | 0.00 | - | 2 | 69 | 45.24% |
| TXRH240517C00155000 | 2024-05-01 12:11PM EDT | 155.00 | 5.30 | 5.80 | 6.20 | -3.41 | -39.15% | 9 | 126 | 39.17% |
| TXRH240517C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 3.50 | 3.30 | 3.60 | -1.95 | -35.78% | 20 | 158 | 37.26% |
| TXRH240517C00165000 | 2024-05-01 3:04PM EDT | 165.00 | 1.88 | 1.70 | 2.00 | -1.27 | -40.32% | 21 | 107 | 37.18% |
| TXRH240517C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.95 | 0.15 | 1.05 | -0.80 | -45.71% | 10 | 142 | 37.48% |
| TXRH240517C00175000 | 2024-05-01 2:26PM EDT | 175.00 | 0.45 | 0.05 | 0.60 | -0.49 | -52.13% | 53 | 49 | 39.26% |
| TXRH240517C00180000 | 2024-05-01 12:45PM EDT | 180.00 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 5 | 39 | 39.84% |
| TXRH240517C00185000 | 2024-04-30 12:23PM EDT | 185.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 50.00% |
| TXRH240517C00220000 | 2024-03-25 10:22AM EDT | 220.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 94.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517P00115000 | 2024-04-24 3:11PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 68.36% |
| TXRH240517P00120000 | 2024-04-15 2:02PM EDT | 120.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | - | 2 | 98.10% |
| TXRH240517P00125000 | 2024-04-22 11:01AM EDT | 125.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | - | 1 | 86.94% |
| TXRH240517P00130000 | 2024-04-17 11:32AM EDT | 130.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 51.66% |
| TXRH240517P00135000 | 2024-04-30 9:30AM EDT | 135.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 2 | 102 | 47.41% |
| TXRH240517P00140000 | 2024-05-01 12:00PM EDT | 140.00 | 0.65 | 0.40 | 0.80 | +0.35 | +116.67% | 29 | 436 | 45.83% |
| TXRH240517P00145000 | 2024-05-01 3:31PM EDT | 145.00 | 1.00 | 0.85 | 1.25 | +0.20 | +25.00% | 25 | 188 | 41.26% |
| TXRH240517P00150000 | 2024-05-01 3:57PM EDT | 150.00 | 1.95 | 1.75 | 2.15 | +0.74 | +61.16% | 75 | 86 | 38.16% |
| TXRH240517P00155000 | 2024-05-01 3:31PM EDT | 155.00 | 3.50 | 3.40 | 3.70 | +1.12 | +47.06% | 208 | 185 | 35.74% |
| TXRH240517P00160000 | 2024-05-01 3:19PM EDT | 160.00 | 5.21 | 5.90 | 6.30 | +0.81 | +18.41% | 54 | 60 | 35.39% |
| TXRH240517P00165000 | 2024-05-01 1:48PM EDT | 165.00 | 10.00 | 7.30 | 10.00 | +3.24 | +47.93% | 1 | 18 | 37.73% |
© 2024 Yahoo. All rights reserved.