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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517C00100000 | 2024-05-03 9:46AM EDT | 100.00 | 66.00 | 64.90 | 69.50 | 0.00 | - | 1 | 0 | 266.60% |
| TXRH240517C00130000 | 2024-04-23 9:52AM EDT | 130.00 | 25.20 | 35.00 | 39.50 | 0.00 | - | 2 | 0 | 67.97% |
| TXRH240517C00140000 | 2024-05-03 9:32AM EDT | 140.00 | 26.71 | 25.00 | 29.50 | 0.00 | - | 2 | 10 | 120.39% |
| TXRH240517C00145000 | 2024-05-03 9:30AM EDT | 145.00 | 24.30 | 20.10 | 24.50 | 0.00 | - | 1 | 13 | 103.81% |
| TXRH240517C00150000 | 2024-05-03 2:21PM EDT | 150.00 | 15.05 | 15.00 | 19.40 | 0.00 | - | 5 | 66 | 85.67% |
| TXRH240517C00155000 | 2024-05-10 10:08AM EDT | 155.00 | 13.54 | 10.00 | 14.40 | +3.04 | +28.95% | 1 | 116 | 68.97% |
| TXRH240517C00160000 | 2024-05-10 10:52AM EDT | 160.00 | 7.99 | 6.70 | 8.80 | +1.44 | +21.98% | 45 | 130 | 43.99% |
| TXRH240517C00165000 | 2024-05-10 2:22PM EDT | 165.00 | 2.86 | 2.75 | 3.70 | -0.14 | -4.67% | 13 | 1,334 | 24.78% |
| TXRH240517C00170000 | 2024-05-10 3:44PM EDT | 170.00 | 0.60 | 0.55 | 0.75 | -0.05 | -7.69% | 6 | 245 | 18.19% |
| TXRH240517C00175000 | 2024-05-09 12:58PM EDT | 175.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 92 | 26.32% |
| TXRH240517C00180000 | 2024-05-10 9:34AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 62 | 24.61% |
| TXRH240517C00185000 | 2024-05-01 3:34PM EDT | 185.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 52.00% |
| TXRH240517C00220000 | 2024-03-25 10:22AM EDT | 220.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 112.94% |
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 | 1.10 | 0.00 | - | - | 3 | 148.44% |
| TXRH240517P00120000 | 2024-05-02 3:40PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 98 | 85.94% |
| TXRH240517P00125000 | 2024-04-22 11:01AM EDT | 125.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | - | 1 | 143.55% |
| TXRH240517P00130000 | 2024-04-17 11:32AM EDT | 130.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 11 | 128.22% |
| TXRH240517P00135000 | 2024-05-03 10:07AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 123 | 57.81% |
| TXRH240517P00140000 | 2024-05-08 3:22PM EDT | 140.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 367 | 98.44% |
| TXRH240517P00145000 | 2024-05-10 12:51PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 195 | 43.75% |
| TXRH240517P00150000 | 2024-05-08 10:08AM EDT | 150.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1,326 | 53.81% |
| TXRH240517P00155000 | 2024-05-10 11:55AM EDT | 155.00 | 0.05 | 0.00 | 1.45 | -0.10 | -66.67% | 2 | 229 | 58.33% |
| TXRH240517P00160000 | 2024-05-10 1:41PM EDT | 160.00 | 0.17 | 0.00 | 0.15 | -0.03 | -15.00% | 1 | 520 | 20.17% |
| TXRH240517P00165000 | 2024-05-10 10:32AM EDT | 165.00 | 0.80 | 0.65 | 0.85 | -0.20 | -20.00% | 7 | 193 | 17.73% |
| TXRH240517P00170000 | 2024-05-09 11:26AM EDT | 170.00 | 3.50 | 2.00 | 3.50 | 0.00 | - | 1 | 5 | 17.82% |
© 2024 Yahoo. All rights reserved.