Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241220C00100000 | 2024-05-22 11:17AM EDT | 100.00 | 69.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXRH241220C00110000 | 2024-04-23 2:19PM EDT | 110.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXRH241220C00115000 | 2024-05-15 12:40PM EDT | 115.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXRH241220C00120000 | 2024-05-03 3:41PM EDT | 120.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXRH241220C00125000 | 2024-04-04 11:10AM EDT | 125.00 | 32.50 | 41.00 | 45.50 | 0.00 | - | 2 | 7 | 0.00% |
| TXRH241220C00135000 | 2024-04-12 9:38AM EDT | 135.00 | 23.30 | 36.20 | 38.50 | 0.00 | - | 1 | 0 | 25.32% |
| TXRH241220C00140000 | 2024-05-07 12:50PM EDT | 140.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXRH241220C00145000 | 2024-05-10 3:55PM EDT | 145.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXRH241220C00150000 | 2024-05-22 12:39PM EDT | 150.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXRH241220C00155000 | 2024-05-07 2:51PM EDT | 155.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXRH241220C00160000 | 2024-05-23 1:35PM EDT | 160.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXRH241220C00165000 | 2024-05-22 9:50AM EDT | 165.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXRH241220C00170000 | 2024-05-17 1:09PM EDT | 170.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXRH241220C00175000 | 2024-05-28 11:19AM EDT | 175.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TXRH241220C00180000 | 2024-05-28 3:36PM EDT | 180.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TXRH241220C00185000 | 2024-05-28 3:02PM EDT | 185.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TXRH241220C00190000 | 2024-05-24 3:47PM EDT | 190.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 3.13% |
| TXRH241220C00195000 | 2024-05-24 3:41PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 3.13% |
| TXRH241220C00200000 | 2024-05-28 10:48AM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXRH241220C00210000 | 2024-05-22 12:29PM EDT | 210.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXRH241220C00220000 | 2024-03-05 11:10AM EDT | 220.00 | 1.05 | 0.65 | 0.95 | 0.00 | - | 2 | 2 | 21.88% |
| TXRH241220C00230000 | 2024-05-16 11:05AM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241220P00095000 | 2024-05-08 1:36PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXRH241220P00100000 | 2024-05-08 1:35PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TXRH241220P00105000 | 2024-05-08 1:36PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXRH241220P00115000 | 2024-05-10 9:50AM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXRH241220P00120000 | 2024-04-24 9:34AM EDT | 120.00 | 1.85 | 0.25 | 4.20 | 0.00 | - | 2 | 0 | 47.72% |
| TXRH241220P00125000 | 2024-05-06 10:17AM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TXRH241220P00130000 | 2024-05-20 3:23PM EDT | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXRH241220P00135000 | 2024-05-03 3:42PM EDT | 135.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXRH241220P00140000 | 2024-05-24 10:55AM EDT | 140.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXRH241220P00145000 | 2024-05-20 11:16AM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXRH241220P00150000 | 2024-05-14 11:43AM EDT | 150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXRH241220P00155000 | 2024-05-24 10:56AM EDT | 155.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXRH241220P00160000 | 2024-05-22 2:04PM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| TXRH241220P00165000 | 2024-05-22 2:05PM EDT | 165.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TXRH241220P00170000 | 2024-05-21 10:19AM EDT | 170.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TXRH241220P00175000 | 2024-05-03 12:05PM EDT | 175.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TXRH241220P00185000 | 2024-05-23 3:55PM EDT | 185.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.