Textron Inc. (TXT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240920C00060000 | 2024-04-26 1:51PM EDT | 60.00 | 28.55 | 23.70 | 27.80 | 0.00 | - | 1 | 1 | 64.53% |
| TXT240920C00070000 | 2024-01-25 4:34PM EDT | 70.00 | 19.51 | 17.20 | 20.70 | 0.00 | - | 1 | 1 | 51.75% |
| TXT240920C00075000 | 2024-04-26 11:42AM EDT | 75.00 | 14.30 | 11.80 | 12.90 | 0.00 | - | 4 | 66 | 35.29% |
| TXT240920C00080000 | 2024-04-26 11:52AM EDT | 80.00 | 10.00 | 7.90 | 8.30 | 0.00 | - | 1 | 18 | 27.50% |
| TXT240920C00085000 | 2024-04-30 11:56AM EDT | 85.00 | 5.80 | 4.80 | 5.10 | 0.00 | - | 1 | 1,227 | 24.82% |
| TXT240920C00090000 | 2024-04-30 12:51PM EDT | 90.00 | 3.20 | 2.75 | 2.90 | 0.00 | - | 98 | 431 | 23.51% |
| TXT240920C00095000 | 2024-04-30 3:55PM EDT | 95.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 51 | 489 | 22.66% |
| TXT240920C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 3 | 204 | 22.44% |
| TXT240920C00105000 | 2024-04-29 1:42PM EDT | 105.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 2 | 85 | 22.27% |
| TXT240920C00110000 | 2024-04-25 10:49AM EDT | 110.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 95 | 27.95% |
| TXT240920C00115000 | 2024-04-11 9:34AM EDT | 115.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 31.45% |
| TXT240920C00120000 | 2024-03-27 10:41AM EDT | 120.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 37.92% |
| TXT240920C00125000 | 2024-04-10 2:28PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 41.11% |
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 | 25.00% |
| TXT240920P00065000 | 2024-04-25 1:43PM EDT | 65.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 4 | 12 | 30.03% |
| TXT240920P00070000 | 2024-04-25 1:43PM EDT | 70.00 | 0.67 | 0.50 | 0.65 | 0.00 | - | 7 | 3,110 | 25.00% |
| TXT240920P00075000 | 2024-04-26 9:40AM EDT | 75.00 | 1.04 | 1.15 | 1.35 | 0.00 | - | 5 | 78 | 23.55% |
| TXT240920P00080000 | 2024-04-25 3:10PM EDT | 80.00 | 2.15 | 2.20 | 2.35 | 0.00 | - | 13 | 447 | 20.91% |
| TXT240920P00085000 | 2024-05-01 9:45AM EDT | 85.00 | 4.08 | 4.00 | 4.20 | +0.18 | +4.62% | 11 | 773 | 19.10% |
| TXT240920P00090000 | 2024-04-25 9:32AM EDT | 90.00 | 5.90 | 6.80 | 7.10 | 0.00 | - | 2 | 827 | 17.82% |
| TXT240920P00095000 | 2024-04-26 10:24AM EDT | 95.00 | 8.80 | 10.70 | 11.10 | 0.00 | - | 1 | 153 | 17.87% |
| TXT240920P00100000 | 2024-05-01 9:45AM EDT | 100.00 | 15.60 | 14.70 | 15.80 | +2.60 | +20.00% | 1 | 100 | 20.00% |
| TXT240920P00105000 | 2024-04-26 2:33PM EDT | 105.00 | 18.80 | 20.00 | 21.30 | 0.00 | - | 67 | 36 | 29.04% |
| 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.