Textron Inc. (TXT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240920C00040000 | 2024-05-28 10:21AM EDT | 40.00 | 48.90 | 44.50 | 48.80 | 0.00 | - | 3 | 3 | 256.25% |
| TXT240920C00060000 | 2024-07-16 10:08AM EDT | 60.00 | 33.57 | 26.40 | 30.40 | 0.00 | - | 1 | 0 | 210.16% |
| TXT240920C00070000 | 2024-06-13 10:38AM EDT | 70.00 | 16.62 | 17.60 | 21.90 | 0.00 | - | 1 | 2 | 177.54% |
| TXT240920C00075000 | 2024-09-03 3:38PM EDT | 75.00 | 14.00 | 10.60 | 12.30 | 0.00 | - | 4 | 66 | 54.69% |
| TXT240920C00080000 | 2024-08-30 2:45PM EDT | 80.00 | 10.58 | 5.80 | 6.80 | 0.00 | - | 3 | 156 | 45.12% |
| TXT240920C00085000 | 2024-09-06 1:57PM EDT | 85.00 | 2.25 | 1.80 | 2.20 | 0.00 | - | 18 | 1,213 | 25.64% |
| TXT240920C00090000 | 2024-09-09 3:21PM EDT | 90.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 1,602 | 22.95% |
| TXT240920C00095000 | 2024-09-10 10:17AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | +0.01 | +33.33% | 13 | 3,084 | 29.30% |
| TXT240920C00100000 | 2024-08-21 10:22AM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 533 | 56.06% |
| TXT240920C00105000 | 2024-08-30 2:45PM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 136 | 52.93% |
| TXT240920C00110000 | 2024-08-20 2:23PM EDT | 110.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 92 | 82.23% |
| TXT240920C00115000 | 2024-04-11 9:34AM EDT | 115.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 107.91% |
| TXT240920C00120000 | 2024-07-31 9:58AM EDT | 120.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 112.89% |
| TXT240920C00125000 | 2024-04-10 2:28PM EDT | 125.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 3 | 6 | 129.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240920P00040000 | 2024-03-20 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| TXT240920P00065000 | 2024-09-03 10:20AM EDT | 65.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 106.25% |
| TXT240920P00070000 | 2024-09-05 1:55PM EDT | 70.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 3,103 | 60.94% |
| TXT240920P00075000 | 2024-09-04 9:48AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 148 | 55.18% |
| TXT240920P00080000 | 2024-09-09 10:14AM EDT | 80.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 833 | 34.38% |
| TXT240920P00085000 | 2024-09-09 2:39PM EDT | 85.00 | 0.65 | 0.90 | 1.15 | 0.00 | - | 33 | 591 | 28.44% |
| TXT240920P00090000 | 2024-09-09 9:30AM EDT | 90.00 | 4.13 | 3.90 | 5.00 | 0.00 | - | 1 | 640 | 44.14% |
| TXT240920P00095000 | 2024-08-07 3:26PM EDT | 95.00 | 11.00 | 7.50 | 11.30 | 0.00 | - | 20 | 46 | 52.64% |
| TXT240920P00100000 | 2024-08-08 2:39PM EDT | 100.00 | 13.60 | 12.40 | 16.50 | 0.00 | - | 52 | 0 | 71.78% |
| TXT240920P00105000 | 2024-06-20 2:32PM EDT | 105.00 | 18.70 | 12.50 | 16.90 | 0.00 | - | 45 | 36 | 0.00% |
| TXT240920P00110000 | 2024-03-22 11:40AM EDT | 110.00 | 14.70 | 14.80 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.