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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXRH240621C00115000 | 2024-04-19 12:20PM EDT | 115.00 | 36.00 | 52.50 | 57.40 | 0.00 | - | 2 | 4 | 81.05% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TXRH240621C00135000 | 2024-05-24 9:48AM EDT | 135.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXRH240621C00140000 | 2024-05-17 9:30AM EDT | 140.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| TXRH240621C00145000 | 2024-05-17 3:23PM EDT | 145.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXRH240621C00150000 | 2024-05-28 11:39AM EDT | 150.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| TXRH240621C00155000 | 2024-05-28 2:38PM EDT | 155.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 22 | 118 | 0.00% |
| TXRH240621C00160000 | 2024-05-28 3:04PM EDT | 160.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 26 | 211 | 0.00% |
| TXRH240621C00165000 | 2024-05-28 3:15PM EDT | 165.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TXRH240621C00170000 | 2024-05-28 3:58PM EDT | 170.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 77 | 110 | 0.00% |
| TXRH240621C00175000 | 2024-05-28 3:54PM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 85 | 338 | 1.56% |
| TXRH240621C00180000 | 2024-05-28 2:30PM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 151 | 3.13% |
| TXRH240621C00185000 | 2024-05-28 2:38PM EDT | 185.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 6.25% |
| TXRH240621C00190000 | 2024-05-28 9:46AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| TXRH240621C00195000 | 2024-03-13 10:46AM EDT | 195.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | - | 1 | 54.52% |
| TXRH240621C00200000 | 2024-03-06 1:17PM EDT | 200.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 38.33% |
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 | 195.31% |
| TXRH240621P00055000 | 2024-04-25 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 156.25% |
| TXRH240621P00075000 | 2024-02-16 3:59PM EDT | 75.00 | 0.24 | 0.00 | 1.65 | 0.00 | - | 20 | 20 | 183.89% |
| TXRH240621P00080000 | 2024-05-01 11:07AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| TXRH240621P00085000 | 2023-11-13 10:45AM EDT | 85.00 | 1.85 | 0.70 | 0.80 | 0.00 | - | 1 | 29 | 156.15% |
| TXRH240621P00090000 | 2024-05-02 3:40PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| 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 | 0.00 | 0.00 | - | 15 | 64 | 50.00% |
| TXRH240621P00105000 | 2024-03-04 12:21PM EDT | 105.00 | 0.52 | 0.00 | 2.50 | 0.00 | - | 10 | 43 | 127.69% |
| TXRH240621P00110000 | 2024-03-08 11:41AM EDT | 110.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 26 | 115.97% |
| TXRH240621P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| TXRH240621P00120000 | 2024-05-07 11:51AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TXRH240621P00125000 | 2024-05-10 9:37AM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| TXRH240621P00130000 | 2024-05-22 1:03PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXRH240621P00135000 | 2024-05-24 1:29PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXRH240621P00140000 | 2024-05-15 3:50PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 12.50% |
| TXRH240621P00145000 | 2024-05-28 9:47AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXRH240621P00150000 | 2024-05-23 2:56PM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 12.50% |
| TXRH240621P00155000 | 2024-05-28 10:30AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TXRH240621P00160000 | 2024-05-28 10:02AM EDT | 160.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 166 | 6.25% |
| TXRH240621P00165000 | 2024-05-28 2:34PM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 26 | 154 | 3.13% |
| TXRH240621P00170000 | 2024-05-28 2:46PM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 331 | 1.56% |
| TXRH240621P00175000 | 2024-05-28 2:48PM EDT | 175.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TXRH240621P00185000 | 2024-05-24 3:52PM EDT | 185.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.