Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 57.60 | 62.50 | 0.00 | - | 1 | 4 | 75.88% |
| TXRH240621C00115000 | 2024-04-19 12:20PM EDT | 115.00 | 36.00 | 52.50 | 57.40 | 0.00 | - | 2 | 4 | 65.87% |
| 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 | 37.70 | 42.50 | +6.43 | +17.83% | 1 | 23 | 51.34% |
| TXRH240621C00135000 | 2024-05-16 12:01PM EDT | 135.00 | 35.00 | 32.70 | 37.50 | 0.00 | - | 2 | 134 | 73.68% |
| TXRH240621C00140000 | 2024-05-17 9:30AM EDT | 140.00 | 28.00 | 28.00 | 32.50 | +1.78 | +6.79% | 2 | 67 | 65.41% |
| TXRH240621C00145000 | 2024-05-17 3:23PM EDT | 145.00 | 25.52 | 23.00 | 27.70 | +3.02 | +13.42% | 3 | 35 | 58.74% |
| TXRH240621C00150000 | 2024-05-17 12:29PM EDT | 150.00 | 21.00 | 18.30 | 23.00 | +0.45 | +2.19% | 5 | 101 | 52.53% |
| TXRH240621C00155000 | 2024-05-15 9:40AM EDT | 155.00 | 13.90 | 14.50 | 18.00 | 0.00 | - | 1 | 106 | 44.01% |
| TXRH240621C00160000 | 2024-05-17 9:52AM EDT | 160.00 | 11.05 | 10.50 | 11.60 | +0.05 | +0.45% | 1 | 211 | 26.94% |
| TXRH240621C00165000 | 2024-05-17 3:46PM EDT | 165.00 | 7.05 | 6.60 | 7.10 | +0.50 | +7.63% | 11 | 201 | 21.27% |
| TXRH240621C00170000 | 2024-05-17 12:11PM EDT | 170.00 | 3.65 | 3.50 | 3.70 | +0.15 | +4.29% | 17 | 136 | 18.48% |
| TXRH240621C00175000 | 2024-05-17 3:51PM EDT | 175.00 | 1.63 | 1.50 | 1.75 | -0.02 | -1.21% | 79 | 204 | 18.09% |
| TXRH240621C00180000 | 2024-05-17 2:50PM EDT | 180.00 | 0.73 | 0.70 | 0.90 | -0.07 | -8.75% | 75 | 80 | 19.42% |
| TXRH240621C00185000 | 2024-05-17 3:02PM EDT | 185.00 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 5 | 71 | 19.34% |
| TXRH240621C00190000 | 2024-05-16 9:56AM EDT | 190.00 | 0.25 | 0.15 | 4.80 | 0.00 | - | 11 | 13 | 56.01% |
| TXRH240621C00195000 | 2024-03-13 10:46AM EDT | 195.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | - | 1 | 48.49% |
| TXRH240621C00200000 | 2024-03-06 1:17PM EDT | 200.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 34.13% |
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 | 160.16% |
| TXRH240621P00055000 | 2024-04-25 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| TXRH240621P00075000 | 2024-02-16 3:59PM EDT | 75.00 | 0.24 | 0.00 | 1.65 | 0.00 | - | 20 | 20 | 150.29% |
| TXRH240621P00080000 | 2024-05-01 11:07AM EDT | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 103 | 176.46% |
| TXRH240621P00085000 | 2023-11-13 10:45AM EDT | 85.00 | 1.85 | 0.70 | 0.80 | 0.00 | - | 1 | 29 | 127.34% |
| TXRH240621P00090000 | 2024-05-02 3:40PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TXRH240621P00095000 | 2024-04-22 1:47PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 141.97% |
| TXRH240621P00100000 | 2024-05-09 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 64 | 25.00% |
| TXRH240621P00105000 | 2024-03-04 12:21PM EDT | 105.00 | 0.52 | 0.00 | 2.50 | 0.00 | - | 10 | 43 | 103.47% |
| TXRH240621P00110000 | 2024-03-08 11:41AM EDT | 110.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 26 | 93.77% |
| TXRH240621P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 53.71% |
| TXRH240621P00120000 | 2024-05-07 11:51AM EDT | 120.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 25 | 29 | 94.41% |
| TXRH240621P00125000 | 2024-05-10 9:37AM EDT | 125.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 2 | 61 | 71.39% |
| TXRH240621P00130000 | 2024-05-15 9:30AM EDT | 130.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 78 | 42.29% |
| TXRH240621P00135000 | 2024-05-08 10:20AM EDT | 135.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 2 | 1,020 | 70.41% |
| TXRH240621P00140000 | 2024-05-15 3:50PM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 106 | 61.50% |
| TXRH240621P00145000 | 2024-05-14 10:54AM EDT | 145.00 | 0.23 | 0.05 | 1.00 | 0.00 | - | 15 | 129 | 40.60% |
| TXRH240621P00150000 | 2024-05-17 11:11AM EDT | 150.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 20 | 193 | 27.49% |
| TXRH240621P00155000 | 2024-05-16 10:56AM EDT | 155.00 | 0.50 | 0.35 | 0.85 | 0.00 | - | 6 | 99 | 25.92% |
| TXRH240621P00160000 | 2024-05-17 10:13AM EDT | 160.00 | 0.95 | 0.70 | 0.90 | -0.10 | -9.52% | 1 | 68 | 19.67% |
| TXRH240621P00165000 | 2024-05-17 3:48PM EDT | 165.00 | 1.69 | 1.55 | 1.90 | -0.31 | -15.50% | 113 | 69 | 18.27% |
| TXRH240621P00170000 | 2024-05-17 2:46PM EDT | 170.00 | 3.56 | 3.50 | 3.70 | -0.54 | -13.17% | 35 | 327 | 16.77% |
© 2024 Yahoo. All rights reserved.