Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240920C00110000 | 2024-05-09 3:47PM EDT | 110.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TXRH240920C00115000 | 2024-01-25 10:30AM EDT | 115.00 | 14.90 | 35.30 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXRH240920C00120000 | 2024-01-30 2:48PM EDT | 120.00 | 14.59 | 32.40 | 34.50 | 0.00 | - | - | 2 | 0.00% |
| TXRH240920C00125000 | 2024-04-22 1:58PM EDT | 125.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXRH240920C00130000 | 2024-05-03 9:30AM EDT | 130.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TXRH240920C00135000 | 2024-04-26 12:19PM EDT | 135.00 | 27.70 | 34.00 | 38.50 | 0.00 | - | 1 | 2 | 33.91% |
| TXRH240920C00140000 | 2024-05-02 2:16PM EDT | 140.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXRH240920C00145000 | 2024-04-22 1:58PM EDT | 145.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXRH240920C00150000 | 2024-05-28 10:37AM EDT | 150.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXRH240920C00155000 | 2024-05-16 9:58AM EDT | 155.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| TXRH240920C00160000 | 2024-05-28 10:37AM EDT | 160.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXRH240920C00165000 | 2024-05-28 3:54PM EDT | 165.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 232 | 0.00% |
| TXRH240920C00170000 | 2024-05-28 10:36AM EDT | 170.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TXRH240920C00175000 | 2024-05-28 2:33PM EDT | 175.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 48 | 110 | 0.78% |
| TXRH240920C00180000 | 2024-05-23 3:57PM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TXRH240920C00185000 | 2024-05-28 2:35PM EDT | 185.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 3.13% |
| TXRH240920C00190000 | 2024-05-28 10:31AM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 125 | 137 | 3.13% |
| TXRH240920C00195000 | 2024-05-08 12:36PM EDT | 195.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXRH240920C00200000 | 2024-05-14 3:34PM EDT | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| TXRH240920C00210000 | 2024-05-20 3:39PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240920P00090000 | 2024-01-24 11:47AM EDT | 90.00 | 0.80 | 0.05 | 2.25 | 0.00 | - | - | 2 | 72.12% |
| TXRH240920P00095000 | 2024-05-13 10:08AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TXRH240920P00100000 | 2024-05-02 10:04AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| TXRH240920P00105000 | 2024-02-07 10:58AM EDT | 105.00 | 1.85 | 0.75 | 3.00 | 0.00 | - | - | 1 | 64.25% |
| TXRH240920P00110000 | 2024-02-22 1:30PM EDT | 110.00 | 0.98 | 0.55 | 0.85 | 0.00 | - | 11 | 16 | 49.39% |
| TXRH240920P00115000 | 2024-03-21 3:48PM EDT | 115.00 | 0.91 | 1.00 | 1.30 | 0.00 | - | 1 | 54 | 49.78% |
| TXRH240920P00120000 | 2024-03-12 12:38PM EDT | 120.00 | 1.35 | 1.10 | 1.70 | 0.00 | - | 1 | 2 | 48.66% |
| TXRH240920P00125000 | 2024-05-01 1:40PM EDT | 125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXRH240920P00130000 | 2024-05-24 12:46PM EDT | 130.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| TXRH240920P00135000 | 2024-05-24 10:58AM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| TXRH240920P00140000 | 2024-05-24 3:58PM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 27 | 192 | 6.25% |
| TXRH240920P00145000 | 2024-05-16 2:57PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TXRH240920P00150000 | 2024-05-23 10:29AM EDT | 150.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXRH240920P00155000 | 2024-05-23 10:30AM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TXRH240920P00160000 | 2024-05-28 12:27PM EDT | 160.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXRH240920P00165000 | 2024-05-24 1:55PM EDT | 165.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TXRH240920P00170000 | 2024-05-28 1:40PM EDT | 170.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TXRH240920P00175000 | 2024-05-28 10:40AM EDT | 175.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TXRH240920P00180000 | 2024-05-06 11:35AM EDT | 180.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXRH240920P00185000 | 2024-05-07 10:06AM EDT | 185.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.