Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240621C00080000 | 2024-01-04 10:57AM EDT | 80.00 | 38.75 | 49.00 | 53.80 | 0.00 | - | 3 | 5 | 0.00% |
| TXRH240621C00085000 | 2024-01-04 10:57AM EDT | 85.00 | 34.05 | 44.20 | 48.80 | 0.00 | - | 3 | 5 | 0.00% |
| TXRH240621C00105000 | 2023-12-07 12:26PM EDT | 105.00 | 15.00 | 16.10 | 18.40 | 0.00 | - | 1 | 3 | 0.00% |
| TXRH240621C00110000 | 2024-05-15 12:40PM EDT | 110.00 | 58.80 | 57.50 | 62.20 | 0.00 | - | 1 | 4 | 104.69% |
| TXRH240621C00115000 | 2024-06-04 10:12AM EDT | 115.00 | 55.24 | 52.50 | 57.20 | 0.00 | - | 1 | 4 | 95.12% |
| TXRH240621C00120000 | 2024-03-07 2:55PM EDT | 120.00 | 31.07 | 30.20 | 34.50 | 0.00 | - | 2 | 36 | 0.00% |
| TXRH240621C00125000 | 2024-02-23 2:03PM EDT | 125.00 | 26.20 | 27.50 | 31.90 | 0.00 | - | 5 | 22 | 0.00% |
| TXRH240621C00130000 | 2024-05-17 3:28PM EDT | 130.00 | 42.50 | 37.50 | 42.10 | 0.00 | - | 1 | 23 | 62.11% |
| TXRH240621C00135000 | 2024-05-24 9:48AM EDT | 135.00 | 32.57 | 32.50 | 37.20 | 0.00 | - | 3 | 134 | 59.57% |
| TXRH240621C00140000 | 2024-05-17 9:30AM EDT | 140.00 | 28.23 | 27.50 | 32.20 | +0.23 | +0.82% | 1 | 65 | 51.17% |
| TXRH240621C00145000 | 2024-05-17 3:23PM EDT | 145.00 | 25.52 | 22.50 | 26.70 | 0.00 | - | 3 | 33 | 85.35% |
| TXRH240621C00150000 | 2024-06-05 12:40PM EDT | 150.00 | 21.45 | 17.50 | 21.80 | 0.00 | - | 4 | 91 | 73.83% |
| TXRH240621C00155000 | 2024-06-10 2:31PM EDT | 155.00 | 14.13 | 12.50 | 16.70 | +0.18 | +1.29% | 6 | 115 | 59.52% |
| TXRH240621C00160000 | 2024-06-10 11:41AM EDT | 160.00 | 9.11 | 7.50 | 11.60 | +0.61 | +7.18% | 70 | 177 | 45.09% |
| TXRH240621C00165000 | 2024-06-10 3:17PM EDT | 165.00 | 5.06 | 5.20 | 5.70 | -2.34 | -31.62% | 1 | 244 | 22.14% |
| TXRH240621C00170000 | 2024-06-10 12:47PM EDT | 170.00 | 1.85 | 2.15 | 2.40 | +0.05 | +2.78% | 90 | 113 | 20.53% |
| TXRH240621C00175000 | 2024-06-10 3:24PM EDT | 175.00 | 0.60 | 0.55 | 1.10 | -0.10 | -14.29% | 5 | 332 | 24.29% |
| TXRH240621C00180000 | 2024-06-05 12:21PM EDT | 180.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 8 | 169 | 22.71% |
| TXRH240621C00185000 | 2024-06-10 10:23AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 60 | 25.49% |
| TXRH240621C00190000 | 2024-05-28 9:46AM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 48.54% |
| TXRH240621C00195000 | 2024-03-13 10:46AM EDT | 195.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | - | 1 | 65.60% |
| TXRH240621C00200000 | 2024-03-06 1:17PM EDT | 200.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 50.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240621P00050000 | 2023-11-14 11:53AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 273.44% |
| TXRH240621P00055000 | 2024-04-25 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 218.75% |
| TXRH240621P00075000 | 2024-02-16 3:59PM EDT | 75.00 | 0.24 | 0.00 | 1.65 | 0.00 | - | 20 | 20 | 256.84% |
| TXRH240621P00080000 | 2024-05-01 11:07AM EDT | 80.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 103 | 223.44% |
| TXRH240621P00085000 | 2023-11-13 10:45AM EDT | 85.00 | 1.85 | 0.70 | 0.80 | 0.00 | - | 1 | 29 | 217.58% |
| TXRH240621P00090000 | 2024-05-02 3:40PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 126.56% |
| TXRH240621P00095000 | 2024-04-22 1:47PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXRH240621P00100000 | 2024-05-09 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 64 | 107.03% |
| TXRH240621P00105000 | 2024-03-04 12:21PM EDT | 105.00 | 0.52 | 0.00 | 2.50 | 0.00 | - | 10 | 43 | 176.90% |
| TXRH240621P00110000 | 2024-03-08 11:41AM EDT | 110.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 26 | 160.30% |
| TXRH240621P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 116.41% |
| TXRH240621P00120000 | 2024-05-30 9:36AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 47 | 72.66% |
| TXRH240621P00125000 | 2024-06-06 9:36AM EDT | 125.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 61 | 94.82% |
| TXRH240621P00130000 | 2024-06-10 12:54PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | -1.07 | -95.54% | 4 | 107 | 25.00% |
| TXRH240621P00135000 | 2024-06-06 9:45AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 1,016 | 57.23% |
| TXRH240621P00140000 | 2024-06-03 12:39PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 64.55% |
| TXRH240621P00145000 | 2024-06-10 12:06PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 19 | 128 | 52.34% |
| TXRH240621P00150000 | 2024-06-07 3:39PM EDT | 150.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 198 | 39.65% |
| TXRH240621P00155000 | 2024-06-10 11:52AM EDT | 155.00 | 0.22 | 0.05 | 2.00 | +0.05 | +29.41% | 10 | 114 | 60.13% |
| TXRH240621P00160000 | 2024-06-10 2:55PM EDT | 160.00 | 0.40 | 0.00 | 0.50 | -0.15 | -27.27% | 24 | 152 | 27.93% |
| TXRH240621P00165000 | 2024-06-10 3:49PM EDT | 165.00 | 1.05 | 0.90 | 1.05 | -0.35 | -25.00% | 25 | 160 | 23.21% |
| TXRH240621P00170000 | 2024-06-10 1:21PM EDT | 170.00 | 3.50 | 2.65 | 2.90 | -0.40 | -10.26% | 11 | 372 | 22.57% |
| TXRH240621P00175000 | 2024-05-31 3:35PM EDT | 175.00 | 5.50 | 4.30 | 7.00 | 0.00 | - | 2 | 3 | 30.59% |
| TXRH240621P00185000 | 2024-05-29 10:17AM EDT | 185.00 | 17.10 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 69.19% |
© 2024 Yahoo. All rights reserved.