Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240816C00150000 | 2024-07-01 10:58AM EDT | 150.00 | 19.44 | 22.20 | 24.20 | -6.82 | -25.97% | 5 | 5 | 48.95% |
| TXRH240816C00155000 | 2024-06-21 12:55PM EDT | 155.00 | 17.27 | 17.80 | 18.70 | 0.00 | - | 2 | 2 | 38.76% |
| TXRH240816C00165000 | 2024-07-01 1:46PM EDT | 165.00 | 9.22 | 10.40 | 10.90 | -1.83 | -16.56% | 22 | 29 | 33.07% |
| TXRH240816C00170000 | 2024-07-01 3:05PM EDT | 170.00 | 7.40 | 7.40 | 7.80 | -0.70 | -8.64% | 4 | 8 | 31.29% |
| TXRH240816C00175000 | 2024-07-01 12:23PM EDT | 175.00 | 4.20 | 5.00 | 5.30 | -1.45 | -25.66% | 25 | 56 | 29.91% |
| TXRH240816C00180000 | 2024-07-01 11:06AM EDT | 180.00 | 2.22 | 3.20 | 3.50 | -1.88 | -45.85% | 31 | 40 | 29.26% |
| TXRH240816C00185000 | 2024-07-01 12:23PM EDT | 185.00 | 1.72 | 1.90 | 2.35 | -0.95 | -35.58% | 4 | 140 | 29.54% |
| TXRH240816C00190000 | 2024-07-01 12:18PM EDT | 190.00 | 1.00 | 1.20 | 1.55 | -0.75 | -42.86% | 7 | 9 | 29.86% |
| TXRH240816C00195000 | 2024-07-01 11:49AM EDT | 195.00 | 0.55 | 0.70 | 0.95 | -0.60 | -52.17% | 18 | 3 | 29.74% |
| TXRH240816C00200000 | 2024-07-01 11:36AM EDT | 200.00 | 0.40 | 0.35 | 0.60 | -0.55 | -57.89% | 3 | 3 | 30.05% |
| TXRH240816C00210000 | 2024-06-27 9:30AM EDT | 210.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 1 | 35.40% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240816P00130000 | 2024-06-24 1:45PM EDT | 130.00 | 0.19 | 0.10 | 1.70 | 0.00 | - | - | 1 | 51.86% |
| TXRH240816P00135000 | 2024-06-26 1:42PM EDT | 135.00 | 0.30 | 0.15 | 2.45 | 0.00 | - | - | 1 | 50.59% |
| TXRH240816P00145000 | 2024-07-01 12:23PM EDT | 145.00 | 0.95 | 0.65 | 0.85 | +0.25 | +35.71% | 3 | 11 | 34.18% |
| TXRH240816P00150000 | 2024-06-25 11:33AM EDT | 150.00 | 0.95 | 1.00 | 1.30 | 0.00 | - | - | 10 | 32.51% |
| TXRH240816P00155000 | 2024-07-01 1:13PM EDT | 155.00 | 2.15 | 1.55 | 2.00 | +0.45 | +26.47% | 4 | 43 | 31.08% |
| TXRH240816P00160000 | 2024-07-01 1:13PM EDT | 160.00 | 3.23 | 2.35 | 2.85 | +1.16 | +56.04% | 3 | 4 | 28.84% |
| TXRH240816P00165000 | 2024-07-01 10:41AM EDT | 165.00 | 5.50 | 3.90 | 4.30 | +1.70 | +44.74% | 3 | 15 | 27.67% |
| TXRH240816P00170000 | 2024-07-01 12:18PM EDT | 170.00 | 7.26 | 5.80 | 6.20 | +1.46 | +25.17% | 5 | 11 | 26.20% |
| TXRH240816P00175000 | 2024-06-28 3:49PM EDT | 175.00 | 10.10 | 8.40 | 8.90 | 0.00 | - | 2 | 2 | 25.54% |
© 2024 Yahoo. All rights reserved.