Textron Inc. (TXT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621C00040000 | 2023-11-13 4:09PM EDT | 40.00 | 37.49 | 37.90 | 42.50 | 0.00 | - | - | 3 | 0.00% |
| TXT240621C00050000 | 2023-08-04 2:01PM EDT | 50.00 | 31.60 | 28.80 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| TXT240621C00055000 | 2023-09-08 2:38PM EDT | 55.00 | 23.20 | 24.50 | 24.90 | 0.00 | - | 3 | 4 | 0.00% |
| TXT240621C00060000 | 2024-03-04 10:42AM EDT | 60.00 | 29.83 | 32.70 | 37.50 | 0.00 | - | 1 | 1 | 190.63% |
| TXT240621C00065000 | 2024-04-25 10:08AM EDT | 65.00 | 18.40 | 18.30 | 21.80 | 0.00 | - | 1 | 2 | 72.97% |
| TXT240621C00070000 | 2024-04-25 10:46AM EDT | 70.00 | 13.50 | 13.50 | 16.00 | 0.00 | - | 1 | 329 | 47.53% |
| TXT240621C00075000 | 2024-04-30 12:34PM EDT | 75.00 | 10.90 | 10.50 | 10.90 | 0.00 | - | 1 | 1,058 | 33.84% |
| TXT240621C00080000 | 2024-04-29 3:07PM EDT | 80.00 | 7.10 | 6.10 | 6.30 | 0.00 | - | 1 | 491 | 25.60% |
| TXT240621C00085000 | 2024-05-01 11:19AM EDT | 85.00 | 2.40 | 2.55 | 2.70 | -0.20 | -7.69% | 6 | 2,512 | 21.02% |
| TXT240621C00090000 | 2024-05-01 11:00AM EDT | 90.00 | 0.65 | 0.70 | 0.85 | -0.10 | -13.33% | 5 | 931 | 19.90% |
| TXT240621C00095000 | 2024-04-30 3:57PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 576 | 19.73% |
| TXT240621C00100000 | 2024-04-26 12:56PM EDT | 100.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 5 | 231 | 39.97% |
| TXT240621C00105000 | 2024-04-25 10:09AM EDT | 105.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 131 | 46.88% |
| TXT240621C00110000 | 2024-04-25 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 33.79% |
| TXT240621C00115000 | 2023-10-05 11:00AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 56.64% |
| TXT240621C00120000 | 2024-03-08 11:47AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621P00035000 | 2023-12-08 3:38PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXT240621P00045000 | 2023-12-01 4:51PM EDT | 45.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 47 | 84.96% |
| TXT240621P00055000 | 2024-01-11 4:31PM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 57.62% |
| TXT240621P00060000 | 2024-04-23 9:38AM EDT | 60.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 41.41% |
| TXT240621P00065000 | 2024-04-23 9:38AM EDT | 65.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 1 | 197 | 44.82% |
| TXT240621P00070000 | 2024-04-25 10:42AM EDT | 70.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 385 | 39.11% |
| TXT240621P00075000 | 2024-04-29 11:53AM EDT | 75.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 3,080 | 23.46% |
| TXT240621P00080000 | 2024-05-01 9:41AM EDT | 80.00 | 0.70 | 0.60 | 0.70 | -0.01 | -1.41% | 1 | 1,056 | 19.56% |
| TXT240621P00085000 | 2024-05-01 11:54AM EDT | 85.00 | 2.20 | 2.05 | 2.10 | -0.05 | -2.22% | 10 | 872 | 16.49% |
| TXT240621P00090000 | 2024-05-01 10:22AM EDT | 90.00 | 6.03 | 5.30 | 5.40 | +1.80 | +42.55% | 1 | 328 | 15.16% |
| TXT240621P00095000 | 2024-05-01 10:22AM EDT | 95.00 | 11.06 | 9.00 | 10.60 | +2.31 | +26.40% | 1 | 78 | 26.73% |
| TXT240621P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 13.70 | 13.90 | 16.60 | 0.00 | - | 5 | 0 | 47.29% |
| TXT240621P00105000 | 2024-04-18 10:48AM EDT | 105.00 | 11.80 | 18.90 | 22.10 | 0.00 | - | 3 | 3 | 61.12% |
| TXT240621P00110000 | 2024-04-04 1:26PM EDT | 110.00 | 14.05 | 24.70 | 26.90 | 0.00 | - | 2 | 0 | 51.71% |
© 2024 Yahoo. All rights reserved.