Textron Inc. (TXT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621C00040000 | 2023-11-13 4:09PM EDT | 40.00 | 37.49 | 37.90 | 42.50 | 0.00 | - | - | 3 | 0.00% |
| TXT240621C00050000 | 2023-08-04 2:01PM EDT | 50.00 | 31.60 | 28.80 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| TXT240621C00055000 | 2023-09-08 2:38PM EDT | 55.00 | 23.20 | 24.50 | 24.90 | 0.00 | - | 3 | 4 | 0.00% |
| TXT240621C00060000 | 2024-03-04 10:42AM EDT | 60.00 | 29.83 | 32.70 | 37.50 | 0.00 | - | 1 | 1 | 190.76% |
| TXT240621C00065000 | 2024-04-25 10:08AM EDT | 65.00 | 18.40 | 20.40 | 20.90 | 0.00 | - | 1 | 2 | 55.42% |
| TXT240621C00070000 | 2024-04-25 10:46AM EDT | 70.00 | 13.50 | 15.40 | 15.90 | 0.00 | - | 1 | 329 | 43.51% |
| TXT240621C00075000 | 2024-04-30 12:34PM EDT | 75.00 | 10.90 | 9.40 | 11.00 | 0.00 | - | 1 | 1,058 | 33.30% |
| TXT240621C00080000 | 2024-04-29 3:07PM EDT | 80.00 | 7.10 | 6.10 | 6.40 | 0.00 | - | 1 | 491 | 25.42% |
| TXT240621C00085000 | 2024-05-02 10:03AM EDT | 85.00 | 2.45 | 2.50 | 2.70 | +0.05 | +2.08% | 1 | 2,509 | 20.44% |
| TXT240621C00090000 | 2024-05-02 2:46PM EDT | 90.00 | 0.65 | 0.65 | 0.70 | -0.10 | -13.33% | 16 | 931 | 18.08% |
| TXT240621C00095000 | 2024-05-02 10:34AM EDT | 95.00 | 0.17 | 0.05 | 0.25 | +0.02 | +13.33% | 10 | 576 | 20.66% |
| TXT240621C00100000 | 2024-04-26 12:56PM EDT | 100.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 5 | 231 | 30.86% |
| TXT240621C00105000 | 2024-04-25 10:09AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 43.95% |
| TXT240621C00110000 | 2024-04-25 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 33.89% |
| TXT240621C00115000 | 2023-10-05 11:00AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 56.84% |
| TXT240621C00120000 | 2024-03-08 11:47AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621P00035000 | 2023-12-08 3:38PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXT240621P00045000 | 2023-12-01 4:51PM EDT | 45.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 47 | 86.13% |
| TXT240621P00055000 | 2024-01-11 4:31PM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 58.40% |
| TXT240621P00060000 | 2024-04-23 9:38AM EDT | 60.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 41.99% |
| TXT240621P00065000 | 2024-04-23 9:38AM EDT | 65.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 197 | 33.40% |
| TXT240621P00070000 | 2024-04-25 10:42AM EDT | 70.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 385 | 28.32% |
| TXT240621P00075000 | 2024-05-02 1:42PM EDT | 75.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 7 | 3,080 | 22.80% |
| TXT240621P00080000 | 2024-05-02 11:14AM EDT | 80.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 9 | 1,057 | 18.99% |
| TXT240621P00085000 | 2024-05-02 1:32PM EDT | 85.00 | 1.84 | 1.85 | 1.90 | +0.24 | +15.00% | 10 | 939 | 15.80% |
| TXT240621P00090000 | 2024-05-01 10:22AM EDT | 90.00 | 6.03 | 4.60 | 5.20 | 0.00 | - | 1 | 327 | 14.80% |
| TXT240621P00095000 | 2024-05-01 3:36PM EDT | 95.00 | 9.30 | 9.70 | 10.00 | 0.00 | - | 221 | 73 | 19.85% |
| TXT240621P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 13.70 | 14.60 | 16.70 | 0.00 | - | 5 | 0 | 50.42% |
| TXT240621P00105000 | 2024-04-18 10:48AM EDT | 105.00 | 11.80 | 17.90 | 21.20 | 0.00 | - | 3 | 3 | 53.10% |
| TXT240621P00110000 | 2024-04-04 1:26PM EDT | 110.00 | 14.05 | 24.50 | 25.00 | 0.00 | - | 2 | 0 | 38.48% |
© 2024 Yahoo. All rights reserved.