Textron Inc. (TXT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241220C00045000 | 2024-04-25 10:16AM EDT | 45.00 | 40.30 | 39.00 | 43.60 | 0.00 | - | - | 1 | 63.04% |
| TXT241220C00070000 | 2024-04-05 12:56PM EDT | 70.00 | 29.60 | 18.10 | 19.50 | 0.00 | - | 4 | 1 | 42.82% |
| TXT241220C00075000 | 2024-04-25 10:26AM EDT | 75.00 | 13.00 | 14.10 | 15.10 | 0.00 | - | 2 | 0 | 37.09% |
| TXT241220C00080000 | 2024-04-30 12:34PM EDT | 80.00 | 11.00 | 9.60 | 12.90 | 0.00 | - | 1 | 10 | 39.45% |
| TXT241220C00085000 | 2024-04-30 12:34PM EDT | 85.00 | 7.90 | 7.50 | 7.80 | 0.00 | - | 1 | 56 | 29.25% |
| TXT241220C00090000 | 2024-05-01 10:33AM EDT | 90.00 | 5.10 | 5.00 | 5.30 | -0.20 | -3.77% | 3 | 18 | 27.39% |
| TXT241220C00092500 | 2024-05-01 12:59PM EDT | 92.50 | 4.20 | 4.00 | 4.30 | +0.20 | +5.00% | 110 | 4 | 26.70% |
| TXT241220C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 2 | 86 | 25.91% |
| TXT241220C00100000 | 2024-05-01 2:10PM EDT | 100.00 | 2.10 | 1.95 | 2.15 | +0.31 | +17.32% | 2 | 552 | 25.18% |
| TXT241220C00105000 | 2024-05-01 2:52PM EDT | 105.00 | 1.40 | 1.15 | 1.35 | +0.10 | +7.69% | 2 | 193 | 24.87% |
| TXT241220C00110000 | 2024-04-29 1:41PM EDT | 110.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 5 | 6 | 24.41% |
| TXT241220C00115000 | 2024-04-26 11:19AM EDT | 115.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 1 | 20 | 25.03% |
| TXT241220C00120000 | 2024-04-25 11:47AM EDT | 120.00 | 0.30 | 0.05 | 1.25 | 0.00 | - | 2 | 3 | 33.61% |
| TXT241220C00125000 | 2024-03-06 4:14PM EDT | 125.00 | 0.55 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 35.13% |
| TXT241220C00130000 | 2024-04-25 9:48AM EDT | 130.00 | 0.34 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 37.60% |
| TXT241220C00140000 | 2024-04-04 11:26AM EDT | 140.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 41.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241220P00045000 | 2024-04-25 10:47AM EDT | 45.00 | 0.14 | 0.00 | 1.10 | 0.00 | - | - | 1 | 57.76% |
| TXT241220P00050000 | 2024-03-11 11:42AM EDT | 50.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 16 | 16 | 51.44% |
| TXT241220P00060000 | 2024-04-25 10:08AM EDT | 60.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | - | 6 | 38.62% |
| TXT241220P00065000 | 2024-04-25 12:20PM EDT | 65.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 7 | 7 | 26.12% |
| TXT241220P00070000 | 2024-04-25 10:19AM EDT | 70.00 | 1.70 | 1.15 | 1.60 | 0.00 | - | 2 | 4 | 26.33% |
| TXT241220P00075000 | 2024-04-25 1:22PM EDT | 75.00 | 2.39 | 2.00 | 2.10 | 0.00 | - | 3 | 13 | 22.41% |
| TXT241220P00080000 | 2024-04-26 3:08PM EDT | 80.00 | 2.97 | 3.20 | 3.40 | 0.00 | - | 1 | 15 | 20.77% |
| TXT241220P00085000 | 2024-04-30 12:34PM EDT | 85.00 | 5.00 | 5.00 | 6.90 | 0.00 | - | 3 | 47 | 25.07% |
| TXT241220P00090000 | 2024-04-25 11:43AM EDT | 90.00 | 8.67 | 7.50 | 9.80 | 0.00 | - | 3 | 552 | 24.68% |
| TXT241220P00095000 | 2024-04-25 2:03PM EDT | 95.00 | 11.17 | 10.90 | 11.30 | 0.00 | - | 2 | 224 | 15.47% |
| TXT241220P00100000 | 2024-03-13 10:25AM EDT | 100.00 | 10.40 | 8.60 | 8.90 | 0.00 | - | 1 | 10 | 0.00% |
| TXT241220P00105000 | 2024-04-17 11:35AM EDT | 105.00 | 13.80 | 17.50 | 22.30 | 0.00 | - | 1 | 6 | 28.85% |
| TXT241220P00110000 | 2024-05-01 3:18PM EDT | 110.00 | 24.00 | 22.70 | 27.40 | +7.60 | +46.34% | 190 | 61 | 33.03% |
© 2024 Yahoo. All rights reserved.