Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240621C00080000 | 2024-01-04 10:57AM EDT | 80.00 | 38.75 | 49.00 | 53.80 | 0.00 | - | 3 | 5 | 0.00% |
| TXRH240621C00085000 | 2024-01-04 10:57AM EDT | 85.00 | 34.05 | 44.20 | 48.80 | 0.00 | - | 3 | 5 | 0.00% |
| TXRH240621C00105000 | 2023-12-07 12:26PM EDT | 105.00 | 15.00 | 16.10 | 18.40 | 0.00 | - | 1 | 3 | 0.00% |
| TXRH240621C00110000 | 2024-05-15 12:40PM EDT | 110.00 | 58.80 | 55.50 | 60.00 | 0.00 | - | 1 | 4 | 62.60% |
| TXRH240621C00115000 | 2024-04-19 12:20PM EDT | 115.00 | 36.00 | 52.50 | 57.40 | 0.00 | - | 2 | 4 | 104.44% |
| TXRH240621C00120000 | 2024-03-07 2:55PM EDT | 120.00 | 31.07 | 30.20 | 34.50 | 0.00 | - | 2 | 36 | 0.00% |
| TXRH240621C00125000 | 2024-02-23 2:03PM EDT | 125.00 | 26.20 | 27.50 | 31.90 | 0.00 | - | 5 | 22 | 0.00% |
| TXRH240621C00130000 | 2024-05-17 3:28PM EDT | 130.00 | 42.50 | 35.50 | 40.00 | 0.00 | - | 1 | 23 | 78.27% |
| TXRH240621C00135000 | 2024-05-20 9:43AM EDT | 135.00 | 35.00 | 31.30 | 35.00 | 0.00 | - | 1 | 134 | 69.75% |
| TXRH240621C00140000 | 2024-05-17 9:30AM EDT | 140.00 | 28.00 | 26.10 | 30.50 | 0.00 | - | 2 | 65 | 65.76% |
| TXRH240621C00145000 | 2024-05-17 3:23PM EDT | 145.00 | 25.52 | 21.60 | 25.40 | 0.00 | - | 3 | 33 | 56.31% |
| TXRH240621C00150000 | 2024-05-21 10:46AM EDT | 150.00 | 18.20 | 17.60 | 20.40 | -2.80 | -13.33% | 5 | 101 | 47.71% |
| TXRH240621C00155000 | 2024-05-20 10:25AM EDT | 155.00 | 13.90 | 12.70 | 14.90 | 0.00 | - | 1 | 105 | 35.60% |
| TXRH240621C00160000 | 2024-05-17 9:52AM EDT | 160.00 | 11.05 | 8.60 | 10.60 | 0.00 | - | 1 | 211 | 31.10% |
| TXRH240621C00165000 | 2024-05-21 11:56AM EDT | 165.00 | 5.19 | 5.00 | 5.30 | -0.81 | -13.50% | 1 | 226 | 19.50% |
| TXRH240621C00170000 | 2024-05-21 12:16PM EDT | 170.00 | 2.33 | 2.35 | 2.55 | -0.42 | -15.27% | 18 | 125 | 18.07% |
| TXRH240621C00175000 | 2024-05-21 12:16PM EDT | 175.00 | 0.96 | 0.95 | 1.10 | -0.24 | -20.00% | 10 | 388 | 18.08% |
| TXRH240621C00180000 | 2024-05-20 12:16PM EDT | 180.00 | 0.58 | 0.35 | 0.50 | 0.00 | - | 6 | 150 | 19.21% |
| TXRH240621C00185000 | 2024-05-21 12:18PM EDT | 185.00 | 0.15 | 0.10 | 0.35 | -0.05 | -25.00% | 10 | 77 | 22.34% |
| TXRH240621C00190000 | 2024-05-20 12:49PM EDT | 190.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 24.02% |
| TXRH240621C00195000 | 2024-03-13 10:46AM EDT | 195.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | - | 1 | 53.52% |
| TXRH240621C00200000 | 2024-03-06 1:17PM EDT | 200.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 37.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240621P00050000 | 2023-11-14 11:53AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 166.02% |
| TXRH240621P00055000 | 2024-04-25 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 132.81% |
| TXRH240621P00075000 | 2024-02-16 3:59PM EDT | 75.00 | 0.24 | 0.00 | 1.65 | 0.00 | - | 20 | 20 | 155.52% |
| TXRH240621P00080000 | 2024-05-01 11:07AM EDT | 80.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 9 | 103 | 121.48% |
| TXRH240621P00085000 | 2023-11-13 10:45AM EDT | 85.00 | 1.85 | 0.70 | 0.80 | 0.00 | - | 1 | 29 | 131.45% |
| TXRH240621P00090000 | 2024-05-02 3:40PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 76.56% |
| TXRH240621P00095000 | 2024-04-22 1:47PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 146.44% |
| TXRH240621P00100000 | 2024-05-09 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 64 | 64.45% |
| TXRH240621P00105000 | 2024-03-04 12:21PM EDT | 105.00 | 0.52 | 0.00 | 2.50 | 0.00 | - | 10 | 43 | 106.30% |
| TXRH240621P00110000 | 2024-03-08 11:41AM EDT | 110.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 26 | 96.12% |
| TXRH240621P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 54.69% |
| TXRH240621P00120000 | 2024-05-07 11:51AM EDT | 120.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 25 | 29 | 96.51% |
| TXRH240621P00125000 | 2024-05-10 9:37AM EDT | 125.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 2 | 61 | 71.46% |
| TXRH240621P00130000 | 2024-05-21 10:14AM EDT | 130.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 1 | 78 | 44.53% |
| TXRH240621P00135000 | 2024-05-08 10:20AM EDT | 135.00 | 1.18 | 0.05 | 4.90 | 0.00 | - | 2 | 1,020 | 70.97% |
| TXRH240621P00140000 | 2024-05-15 3:50PM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 106 | 61.83% |
| TXRH240621P00145000 | 2024-05-20 10:54AM EDT | 145.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 129 | 39.62% |
| TXRH240621P00150000 | 2024-05-20 2:03PM EDT | 150.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 5 | 198 | 28.69% |
| TXRH240621P00155000 | 2024-05-21 10:07AM EDT | 155.00 | 0.54 | 0.45 | 0.70 | +0.07 | +14.89% | 1 | 98 | 23.22% |
| TXRH240621P00160000 | 2024-05-21 10:09AM EDT | 160.00 | 1.15 | 1.05 | 1.20 | +0.15 | +15.00% | 2 | 77 | 20.08% |
| TXRH240621P00165000 | 2024-05-20 11:16AM EDT | 165.00 | 2.00 | 2.25 | 2.45 | 0.00 | - | 10 | 151 | 18.44% |
| TXRH240621P00170000 | 2024-05-20 2:42PM EDT | 170.00 | 4.80 | 4.50 | 4.90 | +0.30 | +6.67% | 1 | 341 | 18.08% |
| TXRH240621P00175000 | 2024-05-14 12:44PM EDT | 175.00 | 9.00 | 7.10 | 8.70 | 0.00 | - | - | 1 | 19.75% |
© 2024 Yahoo. All rights reserved.