Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517C00130000 | 2024-04-23 9:52AM EDT | 130.00 | 25.20 | 32.50 | 37.00 | 0.00 | - | 2 | 0 | 73.10% |
| TXRH240517C00140000 | 2024-05-03 9:32AM EDT | 140.00 | 26.71 | 22.50 | 27.00 | +14.36 | +116.28% | 2 | 12 | 53.86% |
| TXRH240517C00145000 | 2024-05-02 3:44PM EDT | 145.00 | 24.30 | 18.60 | 21.20 | +10.70 | +78.68% | 1 | 13 | 66.26% |
| TXRH240517C00150000 | 2024-05-03 2:21PM EDT | 150.00 | 15.05 | 14.30 | 16.00 | +3.65 | +32.02% | 5 | 69 | 51.90% |
| TXRH240517C00155000 | 2024-05-03 1:39PM EDT | 155.00 | 9.61 | 9.70 | 10.80 | +3.41 | +55.00% | 35 | 143 | 37.67% |
| TXRH240517C00160000 | 2024-05-03 2:15PM EDT | 160.00 | 5.72 | 5.80 | 6.20 | +1.92 | +50.53% | 78 | 166 | 28.35% |
| TXRH240517C00165000 | 2024-05-03 2:52PM EDT | 165.00 | 2.80 | 2.50 | 2.85 | +0.85 | +43.59% | 116 | 1,292 | 24.22% |
| TXRH240517C00170000 | 2024-05-03 2:59PM EDT | 170.00 | 0.84 | 0.70 | 0.90 | -0.11 | -12.79% | 91 | 170 | 21.66% |
| TXRH240517C00175000 | 2024-05-03 2:51PM EDT | 175.00 | 0.25 | 0.10 | 0.25 | -0.15 | -37.50% | 33 | 80 | 21.75% |
| TXRH240517C00180000 | 2024-05-03 12:24PM EDT | 180.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 9 | 42 | 29.98% |
| TXRH240517C00185000 | 2024-05-01 3:34PM EDT | 185.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 52.86% |
| TXRH240517C00220000 | 2024-03-25 10:22AM EDT | 220.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 86.96% |
Putsfor17 May 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 | 2.40 | 0.00 | - | - | 3 | 123.68% |
| TXRH240517P00120000 | 2024-05-02 3:40PM EDT | 120.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 97 | 98 | 111.77% |
| TXRH240517P00125000 | 2024-04-22 11:01AM EDT | 125.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | - | 1 | 100.15% |
| TXRH240517P00130000 | 2024-04-17 11:32AM EDT | 130.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 105.23% |
| TXRH240517P00135000 | 2024-05-03 10:07AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 125 | 42.38% |
| TXRH240517P00140000 | 2024-05-03 9:34AM EDT | 140.00 | 0.05 | 0.05 | 0.25 | -0.50 | -90.91% | 2 | 515 | 45.95% |
| TXRH240517P00145000 | 2024-05-03 12:19PM EDT | 145.00 | 0.08 | 0.05 | 0.15 | -0.82 | -91.11% | 38 | 237 | 33.99% |
| TXRH240517P00150000 | 2024-05-03 2:06PM EDT | 150.00 | 0.18 | 0.15 | 0.20 | -1.62 | -90.00% | 114 | 1,409 | 27.74% |
| TXRH240517P00155000 | 2024-05-03 12:25PM EDT | 155.00 | 0.45 | 0.30 | 0.40 | -2.85 | -86.36% | 169 | 307 | 23.24% |
| TXRH240517P00160000 | 2024-05-03 2:59PM EDT | 160.00 | 1.00 | 0.95 | 1.10 | -4.90 | -83.05% | 66 | 83 | 20.61% |
| TXRH240517P00165000 | 2024-05-03 11:18AM EDT | 165.00 | 3.15 | 2.50 | 2.85 | -5.75 | -64.61% | 16 | 19 | 18.34% |
© 2024 Yahoo. All rights reserved.