Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,547.89 +355.20 (+0.54%) CMC Crypto 200
1,382.20 -35.67 (-2.52%)
Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240621C00080000 | 2024-01-04 10:57AM EDT | 80.00 | 38.75 | 49.00 | 53.80 | 0.00 | - | 3 | 5 | 0.00% |
| TXRH240621C00085000 | 2024-01-04 10:57AM EDT | 85.00 | 34.05 | 44.20 | 48.80 | 0.00 | - | 3 | 5 | 0.00% |
| TXRH240621C00105000 | 2023-12-07 12:26PM EDT | 105.00 | 15.00 | 16.10 | 18.40 | 0.00 | - | 1 | 3 | 0.00% |
| TXRH240621C00110000 | 2024-05-15 12:40PM EDT | 110.00 | 58.80 | 55.20 | 60.00 | 0.00 | - | 1 | 0 | 155.47% |
| TXRH240621C00115000 | 2024-06-04 10:12AM EDT | 115.00 | 55.24 | 50.20 | 55.00 | 0.00 | - | 1 | 0 | 140.63% |
| TXRH240621C00120000 | 2024-06-11 11:25AM EDT | 120.00 | 48.80 | 45.30 | 50.00 | 0.00 | - | 30 | 0 | 131.84% |
| TXRH240621C00125000 | 2024-06-11 11:25AM EDT | 125.00 | 43.70 | 40.20 | 45.00 | 0.00 | - | 15 | 0 | 113.09% |
| TXRH240621C00130000 | 2024-06-11 12:17PM EDT | 130.00 | 38.60 | 36.00 | 39.50 | 0.00 | - | 40 | 0 | 111.23% |
| TXRH240621C00135000 | 2024-06-11 12:17PM EDT | 135.00 | 33.70 | 31.50 | 34.30 | 0.00 | - | 250 | 1 | 104.98% |
| TXRH240621C00140000 | 2024-06-11 12:17PM EDT | 140.00 | 28.60 | 25.80 | 29.60 | 0.00 | - | 75 | 0 | 80.76% |
| TXRH240621C00145000 | 2024-06-11 12:17PM EDT | 145.00 | 23.70 | 21.00 | 24.60 | 0.00 | - | 75 | 0 | 72.07% |
| TXRH240621C00150000 | 2024-06-11 12:17PM EDT | 150.00 | 18.70 | 15.80 | 19.50 | 0.00 | - | 165 | 6 | 52.05% |
| TXRH240621C00155000 | 2024-06-14 3:42PM EDT | 155.00 | 12.50 | 11.10 | 14.60 | -5.10 | -28.98% | 3 | 22 | 80.18% |
| TXRH240621C00160000 | 2024-06-12 11:17AM EDT | 160.00 | 13.30 | 6.60 | 9.70 | 0.00 | - | 16 | 82 | 61.60% |
| TXRH240621C00165000 | 2024-06-14 12:04PM EDT | 165.00 | 4.70 | 3.30 | 4.60 | -3.80 | -44.71% | 27 | 242 | 38.14% |
| TXRH240621C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 0.90 | 0.75 | 0.90 | -2.17 | -70.68% | 25 | 158 | 22.22% |
| TXRH240621C00175000 | 2024-06-14 3:58PM EDT | 175.00 | 0.17 | 0.10 | 0.20 | -0.60 | -77.92% | 13 | 343 | 24.71% |
| TXRH240621C00180000 | 2024-06-14 3:58PM EDT | 180.00 | 0.03 | 0.00 | 0.10 | -0.32 | -91.43% | 5 | 167 | 31.35% |
| TXRH240621C00185000 | 2024-06-12 9:43AM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 46.29% |
| TXRH240621C00190000 | 2024-05-28 9:46AM EDT | 190.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 82.67% |
| TXRH240621C00195000 | 2024-03-13 10:46AM EDT | 195.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | - | 1 | 99.39% |
| TXRH240621C00200000 | 2024-03-06 1:17PM EDT | 200.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 76.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240621P00050000 | 2023-11-14 11:53AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 383.59% |
| TXRH240621P00055000 | 2024-04-25 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 306.25% |
| TXRH240621P00075000 | 2024-02-16 3:59PM EDT | 75.00 | 0.24 | 0.00 | 1.65 | 0.00 | - | 20 | 20 | 358.79% |
| TXRH240621P00080000 | 2024-05-01 11:07AM EDT | 80.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 103 | 311.72% |
| TXRH240621P00085000 | 2023-11-13 10:45AM EDT | 85.00 | 1.85 | 0.70 | 0.80 | 0.00 | - | 1 | 29 | 303.13% |
| TXRH240621P00090000 | 2024-05-02 3:40PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 176.56% |
| TXRH240621P00095000 | 2024-04-22 1:47PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXRH240621P00100000 | 2024-05-09 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 64 | 148.44% |
| TXRH240621P00105000 | 2024-03-04 12:21PM EDT | 105.00 | 0.52 | 0.00 | 2.50 | 0.00 | - | 10 | 43 | 245.02% |
| TXRH240621P00110000 | 2024-03-08 11:41AM EDT | 110.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 26 | 221.48% |
| TXRH240621P00115000 | 2024-06-12 10:46AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 36 | 198.05% |
| TXRH240621P00120000 | 2024-05-30 9:36AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 47 | 99.22% |
| TXRH240621P00125000 | 2024-06-06 9:36AM EDT | 125.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 61 | 161.82% |
| TXRH240621P00130000 | 2024-06-10 12:54PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 103 | 77.34% |
| TXRH240621P00135000 | 2024-06-06 9:45AM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 1,016 | 127.44% |
| TXRH240621P00140000 | 2024-06-03 12:39PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 61.72% |
| TXRH240621P00145000 | 2024-06-10 2:58PM EDT | 145.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 19 | 128 | 71.19% |
| TXRH240621P00150000 | 2024-06-14 1:03PM EDT | 150.00 | 1.20 | 0.05 | 0.40 | +1.12 | +1,400.00% | 1 | 198 | 52.34% |
| TXRH240621P00155000 | 2024-06-10 11:52AM EDT | 155.00 | 0.22 | 0.05 | 2.00 | 0.00 | - | 10 | 114 | 59.96% |
| TXRH240621P00160000 | 2024-06-14 10:43AM EDT | 160.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 38 | 161 | 35.03% |
| TXRH240621P00165000 | 2024-06-14 2:28PM EDT | 165.00 | 0.70 | 0.75 | 1.00 | +0.35 | +100.00% | 7 | 156 | 23.32% |
| TXRH240621P00170000 | 2024-06-14 3:11PM EDT | 170.00 | 2.95 | 3.00 | 3.40 | +1.65 | +126.92% | 26 | 355 | 21.29% |
| TXRH240621P00175000 | 2024-06-14 10:59AM EDT | 175.00 | 6.10 | 6.30 | 9.50 | +2.70 | +79.41% | 1 | 9 | 54.76% |
| TXRH240621P00185000 | 2024-05-29 10:17AM EDT | 185.00 | 17.10 | 16.50 | 19.50 | 0.00 | - | 1 | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.