Textron Inc. (TXT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621C00040000 | 2024-05-28 10:21AM EDT | 40.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TXT240621C00050000 | 2024-05-21 1:14PM EDT | 50.00 | 39.20 | 0.00 | 0.00 | 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 | 928.81% |
| TXT240621C00065000 | 2024-04-25 10:08AM EDT | 65.00 | 18.40 | 21.50 | 26.10 | 0.00 | - | 1 | 2 | 454.59% |
| TXT240621C00070000 | 2024-04-25 10:46AM EDT | 70.00 | 13.50 | 17.10 | 20.80 | 0.00 | - | 1 | 329 | 382.62% |
| TXT240621C00075000 | 2024-06-17 3:10PM EDT | 75.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,055 | 0.00% |
| TXT240621C00080000 | 2024-06-18 1:44PM EDT | 80.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
| TXT240621C00085000 | 2024-06-18 3:32PM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 23 | 1,980 | 0.00% |
| TXT240621C00090000 | 2024-06-18 9:40AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 229 | 1,241 | 12.50% |
| TXT240621C00095000 | 2024-06-17 10:37AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 25.00% |
| TXT240621C00100000 | 2024-06-17 3:42PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 50.00% |
| TXT240621C00105000 | 2024-04-25 10:09AM EDT | 105.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 131 | 191.02% |
| TXT240621C00110000 | 2024-04-25 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 222.85% |
| TXT240621C00115000 | 2023-10-05 11:00AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 240.23% |
| TXT240621C00120000 | 2024-03-08 11:47AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 266.80% |
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 | 439.84% |
| TXT240621P00055000 | 2024-01-11 4:31PM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 300.00% |
| TXT240621P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 25 | 217.19% |
| TXT240621P00065000 | 2024-06-14 3:24PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 190 | 50.00% |
| TXT240621P00070000 | 2024-04-25 10:42AM EDT | 70.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 385 | 204.88% |
| TXT240621P00075000 | 2024-05-22 10:17AM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3,079 | 50.00% |
| TXT240621P00080000 | 2024-06-03 10:29AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,038 | 25.00% |
| TXT240621P00085000 | 2024-06-18 11:54AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 997 | 6.25% |
| TXT240621P00090000 | 2024-06-18 2:27PM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| TXT240621P00095000 | 2024-05-23 3:34PM EDT | 95.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TXT240621P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 13.70 | 13.00 | 14.10 | 0.00 | - | 5 | 0 | 102.34% |
| TXT240621P00105000 | 2024-04-18 10:48AM EDT | 105.00 | 11.80 | 13.70 | 18.20 | 0.00 | - | 3 | 3 | 0.00% |
| TXT240621P00110000 | 2024-04-04 1:26PM EDT | 110.00 | 14.05 | 22.10 | 26.90 | 0.00 | - | 2 | 0 | 221.29% |
© 2024 Yahoo. All rights reserved.