Textron Inc. (TXT)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240920C00060000 | 2024-04-26 1:51PM EDT | 60.00 | 28.55 | 24.10 | 28.90 | 0.00 | - | 1 | 1 | 68.99% |
| TXT240920C00070000 | 2024-01-25 4:34PM EDT | 70.00 | 19.51 | 17.20 | 20.70 | 0.00 | - | 1 | 1 | 59.52% |
| TXT240920C00075000 | 2024-04-26 11:42AM EDT | 75.00 | 14.30 | 11.10 | 13.00 | 0.00 | - | 4 | 66 | 32.92% |
| TXT240920C00080000 | 2024-04-26 11:52AM EDT | 80.00 | 10.00 | 7.30 | 9.00 | 0.00 | - | 1 | 18 | 28.87% |
| TXT240920C00085000 | 2024-04-30 11:56AM EDT | 85.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 1 | 1,227 | 26.03% |
| TXT240920C00090000 | 2024-05-02 10:34AM EDT | 90.00 | 2.94 | 3.00 | 3.30 | -0.06 | -2.00% | 10 | 445 | 24.29% |
| TXT240920C00095000 | 2024-05-02 2:12PM EDT | 95.00 | 1.50 | 1.50 | 1.70 | -0.21 | -12.28% | 43 | 499 | 22.96% |
| TXT240920C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 3 | 204 | 22.14% |
| TXT240920C00105000 | 2024-04-29 1:42PM EDT | 105.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 2 | 85 | 22.34% |
| TXT240920C00110000 | 2024-04-25 10:49AM EDT | 110.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 2 | 95 | 30.18% |
| TXT240920C00115000 | 2024-04-11 9:34AM EDT | 115.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 33.89% |
| TXT240920C00120000 | 2024-03-27 10:41AM EDT | 120.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 37.35% |
| TXT240920C00125000 | 2024-04-10 2:28PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 40.58% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240920P00040000 | 2024-03-20 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| TXT240920P00065000 | 2024-04-25 1:43PM EDT | 65.00 | 0.37 | 0.10 | 0.50 | 0.00 | - | 4 | 12 | 30.79% |
| TXT240920P00070000 | 2024-04-25 1:43PM EDT | 70.00 | 0.67 | 0.45 | 0.55 | 0.00 | - | 7 | 3,110 | 24.66% |
| TXT240920P00075000 | 2024-05-02 3:43PM EDT | 75.00 | 1.00 | 0.90 | 1.05 | -0.10 | -9.09% | 8 | 79 | 22.27% |
| TXT240920P00080000 | 2024-05-02 1:04PM EDT | 80.00 | 1.95 | 1.85 | 2.05 | -0.25 | -11.36% | 39 | 447 | 20.44% |
| TXT240920P00085000 | 2024-05-01 10:40AM EDT | 85.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 45 | 818 | 18.34% |
| TXT240920P00090000 | 2024-05-02 9:53AM EDT | 90.00 | 6.61 | 6.10 | 6.30 | +0.71 | +12.03% | 1 | 827 | 16.11% |
| TXT240920P00095000 | 2024-05-01 1:46PM EDT | 95.00 | 10.27 | 8.60 | 10.10 | 0.00 | - | 5 | 154 | 14.50% |
| TXT240920P00100000 | 2024-05-02 12:30PM EDT | 100.00 | 14.70 | 14.20 | 17.00 | -0.90 | -5.77% | 1 | 99 | 32.79% |
| TXT240920P00105000 | 2024-04-26 2:33PM EDT | 105.00 | 18.80 | 17.00 | 21.70 | 0.00 | - | 67 | 36 | 36.19% |
| TXT240920P00110000 | 2024-03-22 11:40AM EDT | 110.00 | 14.70 | 14.80 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.