Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240719C00140000 | 2024-05-29 10:48AM EDT | 140.00 | 29.72 | 29.40 | 33.50 | 0.00 | - | - | 2 | 57.35% |
| TXRH240719C00145000 | 2024-06-05 10:03AM EDT | 145.00 | 23.90 | 25.40 | 28.90 | 0.00 | - | 2 | 4 | 55.98% |
| TXRH240719C00150000 | 2024-06-10 9:30AM EDT | 150.00 | 18.98 | 20.90 | 23.60 | 0.00 | - | 1 | 2 | 58.35% |
| TXRH240719C00155000 | 2024-06-10 2:31PM EDT | 155.00 | 15.63 | 15.60 | 19.30 | 0.00 | - | 5 | 5 | 53.58% |
| TXRH240719C00160000 | 2024-06-17 12:55PM EDT | 160.00 | 11.00 | 11.40 | 13.40 | 0.00 | - | 18 | 22 | 38.64% |
| TXRH240719C00165000 | 2024-06-17 3:25PM EDT | 165.00 | 8.97 | 7.20 | 9.10 | 0.00 | - | 7 | 54 | 32.53% |
| TXRH240719C00170000 | 2024-06-17 3:09PM EDT | 170.00 | 5.40 | 4.60 | 5.60 | 0.00 | - | 10 | 698 | 28.46% |
| TXRH240719C00175000 | 2024-06-17 3:25PM EDT | 175.00 | 3.12 | 2.45 | 3.30 | 0.00 | - | 4 | 183 | 27.12% |
| TXRH240719C00180000 | 2024-06-18 9:32AM EDT | 180.00 | 1.69 | 0.85 | 2.05 | +0.69 | +69.00% | 2 | 81 | 27.98% |
| TXRH240719C00185000 | 2024-06-17 3:09PM EDT | 185.00 | 0.60 | 0.50 | 0.85 | 0.00 | - | 3 | 23 | 25.48% |
| TXRH240719C00190000 | 2024-06-12 1:31PM EDT | 190.00 | 0.55 | 0.30 | 0.75 | 0.00 | - | 2 | 3 | 29.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240719P00135000 | 2024-06-06 3:59PM EDT | 135.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 52.83% |
| TXRH240719P00145000 | 2024-06-10 12:23PM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 39.48% |
| TXRH240719P00150000 | 2024-06-17 2:36PM EDT | 150.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 4 | 3 | 28.13% |
| TXRH240719P00155000 | 2024-06-13 3:49PM EDT | 155.00 | 0.35 | 0.40 | 0.65 | 0.00 | - | 2 | 57 | 25.20% |
| TXRH240719P00160000 | 2024-06-17 3:08PM EDT | 160.00 | 0.93 | 0.75 | 1.20 | 0.00 | - | 1 | 60 | 23.10% |
| TXRH240719P00165000 | 2024-06-17 2:47PM EDT | 165.00 | 1.90 | 1.50 | 2.25 | 0.00 | - | 4 | 59 | 21.33% |
| TXRH240719P00170000 | 2024-06-12 3:55PM EDT | 170.00 | 3.32 | 2.85 | 4.30 | 0.00 | - | 80 | 112 | 20.88% |
| TXRH240719P00175000 | 2024-06-12 1:34PM EDT | 175.00 | 5.50 | 5.20 | 7.40 | 0.00 | - | 3 | 5 | 21.11% |
| TXRH240719P00180000 | 2024-05-30 3:54PM EDT | 180.00 | 9.80 | 9.50 | 11.00 | 0.00 | - | 11 | 10 | 19.18% |
© 2024 Yahoo. All rights reserved.