Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240920C00110000 | 2024-05-09 3:47PM EDT | 110.00 | 57.65 | 57.20 | 62.00 | 0.00 | - | 1 | 3 | 54.76% |
| TXRH240920C00115000 | 2024-01-25 10:30AM EDT | 115.00 | 14.90 | 35.30 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXRH240920C00120000 | 2024-01-30 2:48PM EDT | 120.00 | 14.59 | 32.40 | 34.50 | 0.00 | - | - | 2 | 0.00% |
| TXRH240920C00125000 | 2024-04-22 1:58PM EDT | 125.00 | 31.60 | 42.70 | 47.50 | 0.00 | - | 2 | 3 | 56.53% |
| TXRH240920C00130000 | 2024-05-03 9:30AM EDT | 130.00 | 40.70 | 38.00 | 42.50 | 0.00 | - | 1 | 9 | 51.34% |
| TXRH240920C00135000 | 2024-04-26 12:19PM EDT | 135.00 | 27.70 | 34.50 | 38.00 | 0.00 | - | 1 | 2 | 48.27% |
| TXRH240920C00140000 | 2024-05-02 2:16PM EDT | 140.00 | 22.50 | 28.90 | 33.00 | 0.00 | - | 2 | 14 | 43.16% |
| TXRH240920C00145000 | 2024-04-22 1:58PM EDT | 145.00 | 16.20 | 25.90 | 27.90 | 0.00 | - | 3 | 10 | 37.74% |
| TXRH240920C00150000 | 2024-05-21 12:42PM EDT | 150.00 | 21.51 | 21.80 | 23.60 | +1.35 | +6.70% | 5 | 27 | 34.97% |
| TXRH240920C00155000 | 2024-05-16 9:58AM EDT | 155.00 | 20.20 | 16.20 | 19.00 | 0.00 | - | 1 | 51 | 30.91% |
| TXRH240920C00160000 | 2024-05-21 3:34PM EDT | 160.00 | 15.10 | 12.80 | 15.20 | +0.10 | +0.67% | 2 | 44 | 28.77% |
| TXRH240920C00165000 | 2024-05-16 9:30AM EDT | 165.00 | 11.90 | 9.70 | 12.10 | 0.00 | - | 3 | 239 | 27.77% |
| TXRH240920C00170000 | 2024-05-20 12:16PM EDT | 170.00 | 9.18 | 8.60 | 9.20 | 0.00 | - | 3 | 894 | 26.37% |
| TXRH240920C00175000 | 2024-05-20 1:42PM EDT | 175.00 | 6.76 | 6.50 | 7.00 | 0.00 | - | 27 | 112 | 25.83% |
| TXRH240920C00180000 | 2024-05-20 10:03AM EDT | 180.00 | 5.40 | 4.70 | 5.20 | 0.00 | - | 1 | 246 | 25.35% |
| TXRH240920C00185000 | 2024-05-20 2:48PM EDT | 185.00 | 3.60 | 3.20 | 3.80 | 0.00 | - | 60 | 299 | 25.04% |
| TXRH240920C00190000 | 2024-05-14 9:58AM EDT | 190.00 | 2.30 | 2.30 | 2.95 | 0.00 | - | 4 | 17 | 25.58% |
| TXRH240920C00195000 | 2024-05-08 12:36PM EDT | 195.00 | 1.70 | 1.55 | 2.15 | 0.00 | - | 1 | 1 | 25.55% |
| TXRH240920C00200000 | 2024-05-14 3:34PM EDT | 200.00 | 1.35 | 1.00 | 2.35 | 0.00 | - | 1 | 76 | 29.08% |
| TXRH240920C00210000 | 2024-05-20 3:39PM EDT | 210.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 43.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240920P00090000 | 2024-01-24 11:47AM EDT | 90.00 | 0.80 | 0.05 | 2.25 | 0.00 | - | - | 2 | 68.02% |
| TXRH240920P00095000 | 2024-05-13 10:08AM EDT | 95.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 75.07% |
| TXRH240920P00100000 | 2024-05-02 10:04AM EDT | 100.00 | 0.45 | 0.00 | 2.95 | 0.00 | - | 3 | 4 | 61.50% |
| TXRH240920P00105000 | 2024-02-07 10:58AM EDT | 105.00 | 1.85 | 0.75 | 3.00 | 0.00 | - | - | 1 | 60.14% |
| TXRH240920P00110000 | 2024-02-22 1:30PM EDT | 110.00 | 0.98 | 0.55 | 0.85 | 0.00 | - | 11 | 16 | 45.90% |
| TXRH240920P00115000 | 2024-03-21 3:48PM EDT | 115.00 | 0.91 | 1.00 | 1.30 | 0.00 | - | 1 | 54 | 46.12% |
| TXRH240920P00120000 | 2024-03-12 12:38PM EDT | 120.00 | 1.35 | 1.10 | 1.70 | 0.00 | - | 1 | 2 | 44.92% |
| TXRH240920P00125000 | 2024-05-01 1:40PM EDT | 125.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 56.95% |
| TXRH240920P00130000 | 2024-05-13 3:48PM EDT | 130.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 51.75% |
| TXRH240920P00135000 | 2024-05-21 3:34PM EDT | 135.00 | 0.85 | 0.70 | 4.80 | +0.05 | +6.25% | 2 | 23 | 46.66% |
| TXRH240920P00140000 | 2024-05-16 2:15PM EDT | 140.00 | 1.05 | 1.00 | 1.70 | 0.00 | - | 30 | 192 | 28.33% |
| TXRH240920P00145000 | 2024-05-16 2:57PM EDT | 145.00 | 1.55 | 1.55 | 2.40 | 0.00 | - | 31 | 155 | 27.49% |
| TXRH240920P00150000 | 2024-05-14 10:30AM EDT | 150.00 | 2.60 | 2.35 | 2.90 | 0.00 | - | 1 | 76 | 25.10% |
| TXRH240920P00155000 | 2024-05-21 10:38AM EDT | 155.00 | 3.50 | 3.30 | 3.80 | +0.30 | +9.37% | 1 | 43 | 23.54% |
| TXRH240920P00160000 | 2024-05-21 11:02AM EDT | 160.00 | 5.00 | 4.70 | 5.30 | +0.50 | +11.11% | 4 | 101 | 22.89% |
| TXRH240920P00165000 | 2024-05-20 12:02PM EDT | 165.00 | 6.40 | 6.60 | 7.10 | 0.00 | - | 23 | 126 | 21.97% |
| TXRH240920P00170000 | 2024-05-21 12:42PM EDT | 170.00 | 9.40 | 8.90 | 9.50 | +1.50 | +18.99% | 5 | 43 | 21.45% |
| TXRH240920P00175000 | 2024-05-17 2:14PM EDT | 175.00 | 10.80 | 11.50 | 12.20 | 0.00 | - | 1 | 3 | 20.49% |
| TXRH240920P00180000 | 2024-05-06 11:35AM EDT | 180.00 | 15.36 | 13.80 | 16.00 | 0.00 | - | - | 1 | 21.33% |
| TXRH240920P00185000 | 2024-05-07 10:06AM EDT | 185.00 | 18.85 | 17.80 | 19.70 | 0.00 | - | - | 36 | 20.81% |
© 2024 Yahoo. All rights reserved.