Textron Inc. (TXT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT231215C00035000 | 2023-09-26 2:56PM EST | 35.00 | 43.40 | 40.40 | 42.80 | 0.00 | - | 1 | 7 | 0.00% |
| TXT231215C00040000 | 2023-11-13 3:09PM EST | 40.00 | 36.53 | 35.50 | 40.40 | 0.00 | - | 3 | 9 | 157.03% |
| TXT231215C00050000 | 2023-08-15 9:39AM EST | 50.00 | 28.00 | 26.30 | 26.70 | 0.00 | - | 5 | 5 | 0.00% |
| TXT231215C00055000 | 2023-11-07 11:19AM EST | 55.00 | 22.43 | 20.60 | 25.40 | 0.00 | - | 1 | 14 | 95.51% |
| TXT231215C00060000 | 2023-11-27 12:38PM EST | 60.00 | 17.20 | 15.50 | 20.30 | 0.00 | - | 1 | 57 | 57.42% |
| TXT231215C00065000 | 2023-12-01 11:22AM EST | 65.00 | 12.90 | 10.50 | 15.10 | +1.40 | +12.17% | 3 | 71 | 127.20% |
| TXT231215C00070000 | 2023-11-30 9:47AM EST | 70.00 | 5.40 | 5.50 | 10.00 | 0.00 | - | 5 | 863 | 92.26% |
| TXT231215C00075000 | 2023-12-01 12:14PM EST | 75.00 | 3.70 | 3.10 | 4.00 | +1.59 | +75.36% | 3 | 1,010 | 39.55% |
| TXT231215C00080000 | 2023-12-01 2:36PM EST | 80.00 | 0.55 | 0.35 | 0.50 | +0.35 | +175.00% | 19 | 1,391 | 21.75% |
| TXT231215C00085000 | 2023-12-01 11:18AM EST | 85.00 | 0.30 | 0.00 | 0.25 | +0.20 | +200.00% | 7 | 654 | 35.69% |
| TXT231215C00090000 | 2023-10-26 10:32AM EST | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 42.97% |
| TXT231215C00095000 | 2023-10-13 9:42AM EST | 95.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 50 | 61 | 49.81% |
| TXT231215C00100000 | 2023-02-03 10:34AM EST | 100.00 | 1.45 | 0.70 | 1.20 | 0.00 | - | 5 | 5 | 107.91% |
| TXT231215C00105000 | 2023-03-10 3:17PM EST | 105.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 109.86% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT231215P00035000 | 2023-09-26 12:36PM EST | 35.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 40 | 40 | 224.81% |
| TXT231215P00040000 | 2023-06-22 1:34PM EST | 40.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 11 | 38 | 170.70% |
| TXT231215P00045000 | 2023-11-03 12:38PM EST | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 41 | 125.78% |
| TXT231215P00050000 | 2023-11-09 9:45AM EST | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 72 | 95.31% |
| TXT231215P00055000 | 2023-11-01 9:40AM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 193 | 83.59% |
| TXT231215P00060000 | 2023-11-22 10:00AM EST | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 406 | 64.84% |
| TXT231215P00065000 | 2023-11-22 10:00AM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,219 | 53.13% |
| TXT231215P00070000 | 2023-12-01 10:57AM EST | 70.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 1 | 901 | 34.38% |
| TXT231215P00075000 | 2023-12-01 3:58PM EST | 75.00 | 0.27 | 0.25 | 0.35 | -0.33 | -55.00% | 44 | 1,446 | 22.90% |
| TXT231215P00080000 | 2023-11-29 3:06PM EST | 80.00 | 5.55 | 2.35 | 2.50 | 0.00 | - | 2 | 110 | 19.19% |
| TXT231215P00085000 | 2023-11-08 2:41PM EST | 85.00 | 10.40 | 4.60 | 9.50 | 0.00 | - | 85 | 32 | 84.62% |
| TXT231215P00090000 | 2023-08-08 8:33AM EST | 90.00 | 11.20 | 13.70 | 14.70 | 0.00 | - | 1 | 0 | 101.51% |
© 2023 Yahoo. All rights reserved.