Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM 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 | 25.60 | 28.30 | +2.30 | +10.04% | 2 | 2 | 51.03% |
| TXRH240517C00140000 | 2024-04-19 2:47PM EDT | 140.00 | 12.35 | 17.00 | 17.60 | 0.00 | - | 12 | 12 | 42.25% |
| TXRH240517C00145000 | 2024-04-16 10:56AM EDT | 145.00 | 7.80 | 12.70 | 13.50 | 0.00 | - | 12 | 13 | 40.65% |
| TXRH240517C00150000 | 2024-04-22 2:24PM EDT | 150.00 | 7.10 | 8.90 | 9.30 | 0.00 | - | 57 | 68 | 35.40% |
| TXRH240517C00155000 | 2024-04-23 10:58AM EDT | 155.00 | 5.80 | 5.70 | 6.00 | +1.79 | +44.64% | 14 | 110 | 33.07% |
| TXRH240517C00160000 | 2024-04-23 10:58AM EDT | 160.00 | 3.40 | 3.30 | 3.60 | +1.23 | +56.68% | 3 | 133 | 31.98% |
| TXRH240517C00165000 | 2024-04-23 10:36AM EDT | 165.00 | 1.80 | 1.85 | 2.00 | +0.62 | +52.54% | 20 | 91 | 31.43% |
| TXRH240517C00170000 | 2024-04-22 12:06PM EDT | 170.00 | 0.95 | 0.90 | 1.05 | +0.35 | +58.33% | 1 | 26 | 31.35% |
| TXRH240517C00175000 | 2024-04-17 12:04PM EDT | 175.00 | 0.55 | 0.45 | 0.55 | +0.20 | +133.33% | 1 | 45 | 31.86% |
| TXRH240517C00180000 | 2024-04-08 1:04PM EDT | 180.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 40.55% |
| TXRH240517C00185000 | 2024-04-08 3:22PM EDT | 185.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 8 | 10 | 59.86% |
| TXRH240517C00220000 | 2024-03-25 10:22AM EDT | 220.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 3 | 3 | 73.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517P00120000 | 2024-04-15 2:02PM EDT | 120.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | - | 2 | 77.76% |
| TXRH240517P00130000 | 2024-04-17 11:32AM EDT | 130.00 | 0.55 | 0.05 | 2.15 | 0.00 | - | 1 | 11 | 56.79% |
| TXRH240517P00135000 | 2024-04-23 10:34AM EDT | 135.00 | 0.40 | 0.40 | 0.55 | -0.65 | -61.90% | 1 | 104 | 39.75% |
| TXRH240517P00140000 | 2024-04-23 10:46AM EDT | 140.00 | 0.80 | 0.70 | 0.85 | -0.30 | -27.27% | 6 | 372 | 36.11% |
| TXRH240517P00145000 | 2024-04-23 10:08AM EDT | 145.00 | 1.50 | 1.30 | 1.50 | -0.45 | -23.08% | 4 | 86 | 33.95% |
| TXRH240517P00150000 | 2024-04-22 2:51PM EDT | 150.00 | 3.54 | 2.35 | 2.65 | 0.00 | - | 8 | 71 | 32.39% |
| TXRH240517P00155000 | 2024-04-23 10:02AM EDT | 155.00 | 4.80 | 4.20 | 4.30 | -0.90 | -15.79% | 3 | 164 | 30.07% |
| TXRH240517P00160000 | 2024-03-25 1:10PM EDT | 160.00 | 10.21 | 6.80 | 7.10 | 0.00 | - | 11 | 47 | 30.19% |
© 2024 Yahoo. All rights reserved.