Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241220C00100000 | 2024-05-06 3:00PM EDT | 100.00 | 69.70 | 69.50 | 74.30 | 0.00 | - | 2 | 4 | 51.99% |
| TXRH241220C00110000 | 2024-04-23 2:19PM EDT | 110.00 | 50.90 | 60.10 | 65.00 | 0.00 | - | 1 | 2 | 58.15% |
| TXRH241220C00120000 | 2024-05-03 3:41PM EDT | 120.00 | 48.30 | 50.60 | 55.50 | 0.00 | - | 1 | 6 | 51.28% |
| TXRH241220C00125000 | 2024-04-04 11:10AM EDT | 125.00 | 32.50 | 41.00 | 45.50 | 0.00 | - | 2 | 7 | 26.32% |
| TXRH241220C00135000 | 2024-04-12 9:38AM EDT | 135.00 | 23.30 | 36.20 | 38.50 | 0.00 | - | 1 | 0 | 32.97% |
| TXRH241220C00140000 | 2024-05-07 12:50PM EDT | 140.00 | 33.45 | 34.00 | 37.20 | 0.00 | - | 7 | 15 | 39.69% |
| TXRH241220C00145000 | 2024-05-10 3:55PM EDT | 145.00 | 29.83 | 28.80 | 33.00 | 0.00 | - | 2 | 19 | 37.54% |
| TXRH241220C00150000 | 2024-04-30 3:29PM EDT | 150.00 | 22.50 | 24.60 | 29.00 | 0.00 | - | 1 | 25 | 35.64% |
| TXRH241220C00155000 | 2024-05-07 2:51PM EDT | 155.00 | 21.00 | 23.10 | 24.70 | 0.00 | - | 2 | 399 | 32.84% |
| TXRH241220C00160000 | 2024-05-03 3:45PM EDT | 160.00 | 17.00 | 19.00 | 21.40 | 0.00 | - | 3 | 8 | 31.88% |
| TXRH241220C00165000 | 2024-05-17 12:49PM EDT | 165.00 | 17.30 | 16.40 | 19.50 | +1.68 | +10.76% | 5 | 140 | 33.27% |
| TXRH241220C00170000 | 2024-05-17 1:09PM EDT | 170.00 | 14.64 | 13.10 | 14.90 | +0.49 | +3.46% | 2 | 56 | 28.92% |
| TXRH241220C00175000 | 2024-05-14 11:29AM EDT | 175.00 | 11.35 | 10.90 | 12.40 | 0.00 | - | 1 | 140 | 28.21% |
| TXRH241220C00180000 | 2024-05-06 2:44PM EDT | 180.00 | 9.60 | 9.10 | 10.20 | 0.00 | - | 50 | 222 | 27.59% |
| TXRH241220C00185000 | 2024-05-06 10:42AM EDT | 185.00 | 7.84 | 6.90 | 8.40 | 0.00 | - | 2 | 124 | 27.25% |
| TXRH241220C00190000 | 2024-05-16 2:51PM EDT | 190.00 | 6.10 | 6.00 | 6.80 | 0.00 | - | 1 | 21 | 26.84% |
| TXRH241220C00195000 | 2024-05-10 9:58AM EDT | 195.00 | 5.10 | 4.80 | 5.50 | 0.00 | - | 1 | 2 | 26.59% |
| TXRH241220C00200000 | 2024-05-14 11:34AM EDT | 200.00 | 3.95 | 3.70 | 4.30 | 0.00 | - | 1 | 2 | 26.09% |
| TXRH241220C00210000 | 2024-05-09 11:21AM EDT | 210.00 | 2.37 | 1.35 | 2.90 | 0.00 | - | 3 | 5 | 26.37% |
| TXRH241220C00220000 | 2024-03-05 11:10AM EDT | 220.00 | 1.05 | 0.65 | 0.95 | 0.00 | - | 2 | 2 | 22.33% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241220P00095000 | 2024-05-08 1:36PM EDT | 95.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 5 | 57.02% |
| TXRH241220P00100000 | 2024-05-08 1:35PM EDT | 100.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 15 | 27 | 45.07% |
| TXRH241220P00105000 | 2024-05-08 1:36PM EDT | 105.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 5 | 343 | 60.39% |
| TXRH241220P00115000 | 2024-05-10 9:50AM EDT | 115.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 5 | 51.70% |
| TXRH241220P00120000 | 2024-04-24 9:34AM EDT | 120.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 47.59% |
| TXRH241220P00125000 | 2024-05-06 10:17AM EDT | 125.00 | 1.30 | 0.50 | 4.00 | 0.00 | - | - | 10 | 40.80% |
| TXRH241220P00130000 | 2024-05-07 11:51AM EDT | 130.00 | 1.60 | 1.40 | 4.10 | 0.00 | - | 25 | 254 | 37.42% |
| TXRH241220P00135000 | 2024-05-03 3:42PM EDT | 135.00 | 2.60 | 1.70 | 3.30 | 0.00 | - | 2 | 14 | 31.13% |
| TXRH241220P00140000 | 2024-05-16 2:16PM EDT | 140.00 | 3.14 | 2.20 | 3.20 | 0.00 | - | 100 | 101 | 27.39% |
| TXRH241220P00145000 | 2024-05-16 2:16PM EDT | 145.00 | 3.75 | 2.90 | 4.30 | 0.00 | - | 100 | 122 | 27.17% |
| TXRH241220P00150000 | 2024-05-14 11:43AM EDT | 150.00 | 5.00 | 4.00 | 4.70 | 0.00 | - | 1 | 188 | 24.61% |
| TXRH241220P00155000 | 2024-05-06 10:46AM EDT | 155.00 | 6.20 | 5.30 | 6.00 | 0.00 | - | 3 | 131 | 23.92% |
| TXRH241220P00160000 | 2024-05-16 12:26PM EDT | 160.00 | 7.20 | 6.50 | 7.50 | 0.00 | - | 2 | 35 | 23.11% |
| TXRH241220P00170000 | 2024-05-07 10:45AM EDT | 170.00 | 12.60 | 10.10 | 11.70 | 0.00 | - | 14 | 29 | 22.09% |
| TXRH241220P00175000 | 2024-05-03 12:05PM EDT | 175.00 | 18.10 | 12.00 | 14.20 | 0.00 | - | 14 | 14 | 21.39% |
| TXRH241220P00185000 | 2024-05-13 9:30AM EDT | 185.00 | 21.60 | 18.70 | 21.30 | 0.00 | - | 3 | 3 | 22.24% |
© 2024 Yahoo. All rights reserved.