Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241115C00050000 | 2023-12-27 2:45PM EDT | 50.00 | 74.30 | 71.00 | 75.90 | 0.00 | - | 1 | 1 | 0.00% |
| TXRH241115C00060000 | 2024-02-16 3:59PM EDT | 60.00 | 88.75 | 91.00 | 95.60 | 0.00 | - | 2 | 2 | 0.00% |
| TXRH241115C00080000 | 2024-05-16 11:57AM EDT | 80.00 | 90.47 | 86.30 | 90.90 | 0.00 | - | 5 | 5 | 66.31% |
| TXRH241115C00085000 | 2024-05-16 11:57AM EDT | 85.00 | 85.68 | 81.60 | 86.00 | 0.00 | - | 5 | 6 | 63.59% |
| TXRH241115C00090000 | 2023-12-28 3:30PM EDT | 90.00 | 36.88 | 33.90 | 38.50 | 0.00 | - | 3 | 5 | 0.00% |
| TXRH241115C00095000 | 2024-01-03 4:29PM EDT | 95.00 | 26.83 | 36.50 | 40.90 | 0.00 | - | 2 | 5 | 0.00% |
| TXRH241115C00100000 | 2023-12-01 12:24PM EDT | 100.00 | 21.00 | 27.60 | 28.80 | 0.00 | - | 1 | 13 | 0.00% |
| TXRH241115C00105000 | 2023-11-14 11:12AM EDT | 105.00 | 15.13 | 17.40 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXRH241115C00110000 | 2024-04-24 10:04AM EDT | 110.00 | 50.00 | 57.20 | 62.00 | 0.00 | - | 2 | 7 | 59.81% |
| TXRH241115C00115000 | 2024-02-27 12:51PM EDT | 115.00 | 39.00 | 41.40 | 44.60 | 0.00 | - | 2 | 12 | 0.00% |
| TXRH241115C00120000 | 2024-02-28 11:20AM EDT | 120.00 | 33.85 | 37.60 | 40.70 | 0.00 | - | 5 | 24 | 0.00% |
| TXRH241115C00125000 | 2024-03-08 4:54PM EDT | 125.00 | 29.44 | 30.20 | 31.70 | 0.00 | - | 1 | 211 | 0.00% |
| TXRH241115C00130000 | 2024-02-16 11:13AM EDT | 130.00 | 25.55 | 28.40 | 30.30 | 0.00 | - | 1 | 20 | 0.00% |
| TXRH241115C00135000 | 2024-05-10 3:55PM EDT | 135.00 | 37.38 | 36.00 | 37.50 | 0.00 | - | 2 | 4 | 39.42% |
| TXRH241115C00140000 | 2024-03-12 12:15PM EDT | 140.00 | 20.50 | 18.20 | 19.00 | 0.00 | - | 1 | 29 | 0.00% |
| TXRH241115C00145000 | 2024-02-21 2:31PM EDT | 145.00 | 14.60 | 18.50 | 20.40 | 0.00 | - | 2 | 26 | 0.00% |
| TXRH241115C00150000 | 2024-04-19 1:15PM EDT | 150.00 | 14.50 | 24.00 | 26.90 | 0.00 | - | 13 | 37 | 38.10% |
| TXRH241115C00155000 | 2024-04-23 11:51AM EDT | 155.00 | 14.30 | 19.70 | 21.90 | 0.00 | - | 2 | 45 | 33.23% |
| TXRH241115C00160000 | 2024-05-20 2:09PM EDT | 160.00 | 18.02 | 15.50 | 19.00 | 0.00 | - | 2 | 9 | 32.97% |
| TXRH241115C00165000 | 2024-05-20 2:09PM EDT | 165.00 | 15.05 | 14.20 | 15.10 | 0.00 | - | 2 | 20 | 29.99% |
| TXRH241115C00170000 | 2024-05-08 9:43AM EDT | 170.00 | 12.00 | 11.50 | 12.20 | 0.00 | - | 2 | 32 | 28.66% |
| TXRH241115C00175000 | 2024-05-14 11:19AM EDT | 175.00 | 10.20 | 9.20 | 9.90 | 0.00 | - | 1 | 25 | 28.03% |
| TXRH241115C00180000 | 2024-04-29 1:32PM EDT | 180.00 | 6.32 | 7.30 | 7.90 | 0.00 | - | 1 | 85 | 27.42% |
| TXRH241115C00185000 | 2024-05-10 10:52AM EDT | 185.00 | 6.34 | 5.70 | 6.20 | 0.00 | - | 44 | 52 | 26.86% |
| TXRH241115C00190000 | 2024-03-05 10:30AM EDT | 190.00 | 2.60 | 2.40 | 2.65 | 0.00 | - | - | 1 | 20.53% |
| TXRH241115C00195000 | 2024-05-13 11:27AM EDT | 195.00 | 3.30 | 3.40 | 4.00 | 0.00 | - | 1 | 2 | 26.91% |
| TXRH241115C00200000 | 2024-05-01 10:50AM EDT | 200.00 | 2.05 | 2.55 | 3.60 | 0.00 | - | 1 | 5 | 28.20% |
| TXRH241115C00210000 | 2024-02-26 3:11PM EDT | 210.00 | 0.95 | 1.00 | 1.50 | 0.00 | - | 1 | 1 | 25.00% |
| TXRH241115C00220000 | 2024-03-04 2:19PM EDT | 220.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 7 | 0 | 24.34% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241115P00050000 | 2023-11-06 1:18PM EDT | 50.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 120.78% |
| TXRH241115P00055000 | 2023-11-06 2:53PM EDT | 55.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 73.05% |
| TXRH241115P00060000 | 2023-09-13 1:11PM EDT | 60.00 | 1.13 | 0.35 | 2.10 | 0.00 | - | - | 2 | 88.55% |
| TXRH241115P00065000 | 2023-11-09 2:19PM EDT | 65.00 | 0.94 | 0.00 | 5.00 | 0.00 | - | - | 1 | 96.64% |
| TXRH241115P00070000 | 2023-11-02 9:56AM EDT | 70.00 | 1.50 | 0.00 | 2.05 | 0.00 | - | 1 | 10 | 73.71% |
| TXRH241115P00075000 | 2023-12-04 12:58PM EDT | 75.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXRH241115P00080000 | 2024-01-09 11:10AM EDT | 80.00 | 0.91 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 77.91% |
| TXRH241115P00085000 | 2024-01-19 4:52PM EDT | 85.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 2 | 15 | 71.31% |
| TXRH241115P00090000 | 2024-04-30 10:28AM EDT | 90.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 3 | 75 | 53.81% |
| TXRH241115P00095000 | 2023-12-26 1:23PM EDT | 95.00 | 2.30 | 1.55 | 1.85 | 0.00 | - | 1 | 1 | 56.63% |
| TXRH241115P00100000 | 2024-05-07 11:55AM EDT | 100.00 | 0.35 | 0.30 | 0.65 | 0.00 | - | 1 | 11 | 42.51% |
| TXRH241115P00105000 | 2024-04-02 11:31AM EDT | 105.00 | 0.94 | 0.00 | 3.40 | 0.00 | - | 1 | 24 | 58.46% |
| TXRH241115P00110000 | 2024-04-22 1:50PM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 10 | 25 | 60.46% |
| TXRH241115P00115000 | 2024-05-14 11:44AM EDT | 115.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 263 | 55.75% |
| TXRH241115P00120000 | 2024-03-08 10:30AM EDT | 120.00 | 2.15 | 1.95 | 2.55 | 0.00 | - | 1 | 12 | 41.41% |
| TXRH241115P00125000 | 2024-05-14 10:47AM EDT | 125.00 | 0.96 | 0.00 | 1.40 | 0.00 | - | 11 | 18 | 31.63% |
| TXRH241115P00130000 | 2024-02-22 1:44PM EDT | 130.00 | 4.50 | 2.85 | 3.80 | 0.00 | - | 1 | 4 | 38.84% |
| TXRH241115P00135000 | 2024-04-10 3:59PM EDT | 135.00 | 5.30 | 1.30 | 2.05 | 0.00 | - | 2 | 4 | 28.07% |
| TXRH241115P00140000 | 2024-04-26 11:00AM EDT | 140.00 | 4.30 | 2.00 | 2.75 | 0.00 | - | 1 | 49 | 27.28% |
| TXRH241115P00145000 | 2024-04-19 1:08PM EDT | 145.00 | 8.60 | 2.10 | 3.60 | 0.00 | - | 1 | 4 | 26.38% |
| TXRH241115P00150000 | 2024-05-21 10:34AM EDT | 150.00 | 3.90 | 3.90 | 4.30 | -0.50 | -11.36% | 1 | 38 | 24.50% |
| TXRH241115P00155000 | 2024-04-29 3:20PM EDT | 155.00 | 8.76 | 5.20 | 5.60 | 0.00 | - | 21 | 59 | 23.70% |
| TXRH241115P00160000 | 2024-04-26 2:06PM EDT | 160.00 | 11.90 | 6.80 | 7.30 | 0.00 | - | 1 | 1 | 23.15% |
| TXRH241115P00165000 | 2024-05-17 3:23PM EDT | 165.00 | 8.00 | 8.70 | 9.40 | 0.00 | - | 3 | 18 | 22.71% |
| TXRH241115P00170000 | 2024-05-17 2:13PM EDT | 170.00 | 10.30 | 10.90 | 11.60 | 0.00 | - | 6 | 8 | 21.71% |
| TXRH241115P00180000 | 2024-03-01 2:35PM EDT | 180.00 | 31.70 | 25.70 | 28.00 | 0.00 | - | 1 | 1 | 43.62% |
© 2024 Yahoo. All rights reserved.