Textron Inc. (TXT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241220C00045000 | 2024-04-25 10:16AM EDT | 45.00 | 40.30 | 40.30 | 44.20 | 0.00 | - | - | 1 | 64.36% |
| TXT241220C00070000 | 2024-04-05 12:56PM EDT | 70.00 | 29.60 | 18.90 | 19.20 | 0.00 | - | 4 | 1 | 37.94% |
| TXT241220C00075000 | 2024-04-25 10:26AM EDT | 75.00 | 13.00 | 14.80 | 15.40 | 0.00 | - | 2 | 0 | 35.66% |
| TXT241220C00080000 | 2024-05-02 3:44PM EDT | 80.00 | 11.00 | 11.10 | 11.40 | 0.00 | - | 1 | 10 | 31.37% |
| TXT241220C00085000 | 2024-04-30 12:34PM EDT | 85.00 | 7.90 | 7.90 | 8.10 | 0.00 | - | 1 | 56 | 28.60% |
| TXT241220C00090000 | 2024-05-01 10:33AM EDT | 90.00 | 5.10 | 5.30 | 5.60 | 0.00 | - | 3 | 16 | 27.11% |
| TXT241220C00092500 | 2024-05-03 11:49AM EDT | 92.50 | 4.40 | 4.20 | 4.50 | +0.10 | +2.33% | 2 | 261 | 26.21% |
| TXT241220C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 2 | 86 | 25.59% |
| TXT241220C00100000 | 2024-05-02 9:37AM EDT | 100.00 | 2.05 | 2.05 | 2.20 | 0.00 | - | 2 | 552 | 24.48% |
| TXT241220C00105000 | 2024-05-01 2:52PM EDT | 105.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 2 | 192 | 24.07% |
| TXT241220C00110000 | 2024-04-29 1:41PM EDT | 110.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 5 | 6 | 23.73% |
| TXT241220C00115000 | 2024-04-26 11:19AM EDT | 115.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 20 | 23.37% |
| TXT241220C00120000 | 2024-05-03 10:59AM EDT | 120.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 23.93% |
| TXT241220C00125000 | 2024-03-06 4:14PM EDT | 125.00 | 0.55 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 34.50% |
| TXT241220C00130000 | 2024-04-25 9:48AM EDT | 130.00 | 0.34 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 36.99% |
| TXT241220C00140000 | 2024-04-04 11:26AM EDT | 140.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 40.67% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241220P00045000 | 2024-04-25 10:47AM EDT | 45.00 | 0.14 | 0.00 | 1.10 | 0.00 | - | - | 1 | 50.07% |
| TXT241220P00050000 | 2024-03-11 11:42AM EDT | 50.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 16 | 16 | 52.37% |
| TXT241220P00060000 | 2024-04-25 10:08AM EDT | 60.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | - | 6 | 39.56% |
| TXT241220P00065000 | 2024-04-25 12:20PM EDT | 65.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 7 | 7 | 26.47% |
| TXT241220P00070000 | 2024-04-25 10:19AM EDT | 70.00 | 1.70 | 1.05 | 1.15 | 0.00 | - | 2 | 4 | 24.34% |
| TXT241220P00075000 | 2024-04-25 1:22PM EDT | 75.00 | 2.39 | 1.25 | 1.90 | 0.00 | - | 3 | 13 | 22.47% |
| TXT241220P00080000 | 2024-04-26 3:08PM EDT | 80.00 | 2.97 | 2.95 | 3.10 | 0.00 | - | 1 | 15 | 20.84% |
| TXT241220P00085000 | 2024-05-02 2:22PM EDT | 85.00 | 5.10 | 4.60 | 4.80 | 0.00 | - | 37 | 84 | 18.96% |
| TXT241220P00090000 | 2024-04-25 11:43AM EDT | 90.00 | 8.67 | 7.00 | 7.20 | 0.00 | - | 3 | 552 | 16.98% |
| TXT241220P00095000 | 2024-05-02 10:59AM EDT | 95.00 | 10.90 | 9.70 | 10.40 | 0.00 | - | 1 | 224 | 14.67% |
| TXT241220P00100000 | 2024-03-13 10:25AM EDT | 100.00 | 10.40 | 8.60 | 8.90 | 0.00 | - | 1 | 10 | 0.00% |
| TXT241220P00105000 | 2024-04-17 11:35AM EDT | 105.00 | 13.80 | 19.10 | 20.70 | 0.00 | - | 1 | 6 | 24.34% |
| TXT241220P00110000 | 2024-05-01 3:18PM EDT | 110.00 | 24.00 | 24.10 | 26.30 | 0.00 | - | 190 | 61 | 31.25% |
© 2024 Yahoo. All rights reserved.