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
66,559.80 +288.23 (+0.43%) CMC Crypto 200
1,383.15 -34.72 (-2.45%)
Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240920C00110000 | 2024-05-09 3:47PM EDT | 110.00 | 57.65 | 56.50 | 61.20 | 0.00 | - | 1 | 3 | 57.58% |
| TXRH240920C00115000 | 2024-01-25 10:30AM EDT | 115.00 | 14.90 | 35.30 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXRH240920C00120000 | 2024-01-30 2:48PM EDT | 120.00 | 14.59 | 32.40 | 34.50 | 0.00 | - | - | 2 | 0.00% |
| TXRH240920C00125000 | 2024-04-22 1:58PM EDT | 125.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXRH240920C00130000 | 2024-06-11 1:09PM EDT | 130.00 | 39.85 | 37.50 | 42.00 | 0.00 | - | 1 | 8 | 56.63% |
| TXRH240920C00135000 | 2024-04-26 12:19PM EDT | 135.00 | 27.70 | 34.00 | 38.50 | 0.00 | - | 1 | 2 | 57.57% |
| TXRH240920C00140000 | 2024-06-03 9:38AM EDT | 140.00 | 33.93 | 29.70 | 31.70 | 0.00 | - | 1 | 15 | 44.12% |
| TXRH240920C00145000 | 2024-06-03 9:38AM EDT | 145.00 | 29.80 | 25.40 | 26.50 | 0.00 | - | 1 | 11 | 37.85% |
| TXRH240920C00150000 | 2024-06-12 3:38PM EDT | 150.00 | 25.35 | 21.10 | 22.00 | 0.00 | - | 2 | 25 | 34.36% |
| TXRH240920C00155000 | 2024-05-16 9:58AM EDT | 155.00 | 20.20 | 16.90 | 18.00 | 0.00 | - | 1 | 51 | 32.17% |
| TXRH240920C00160000 | 2024-06-12 3:38PM EDT | 160.00 | 17.20 | 13.70 | 14.50 | 0.00 | - | 2 | 41 | 30.81% |
| TXRH240920C00165000 | 2024-05-31 1:33PM EDT | 165.00 | 13.70 | 10.80 | 11.40 | 0.00 | - | 3 | 232 | 29.68% |
| TXRH240920C00170000 | 2024-06-14 9:37AM EDT | 170.00 | 9.68 | 8.20 | 8.60 | -1.92 | -16.55% | 1 | 911 | 28.36% |
| TXRH240920C00175000 | 2024-06-13 3:28PM EDT | 175.00 | 6.50 | 6.00 | 6.40 | -1.50 | -18.75% | 2 | 111 | 27.63% |
| TXRH240920C00180000 | 2024-06-14 12:04PM EDT | 180.00 | 4.84 | 4.00 | 4.70 | -1.16 | -19.33% | 28 | 244 | 27.23% |
| TXRH240920C00185000 | 2024-06-14 1:31PM EDT | 185.00 | 3.50 | 2.90 | 3.40 | -0.80 | -18.60% | 14 | 299 | 27.01% |
| TXRH240920C00190000 | 2024-06-13 11:51AM EDT | 190.00 | 2.92 | 0.55 | 2.45 | 0.00 | - | 3 | 139 | 26.99% |
| TXRH240920C00195000 | 2024-06-13 9:30AM EDT | 195.00 | 1.80 | 0.50 | 1.75 | 0.00 | - | 2 | 1 | 27.05% |
| TXRH240920C00200000 | 2024-06-13 9:54AM EDT | 200.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 5 | 78 | 32.18% |
| TXRH240920C00210000 | 2024-06-13 3:04PM EDT | 210.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 1 | 14 | 39.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240920P00090000 | 2024-01-24 11:47AM EDT | 90.00 | 0.80 | 0.05 | 2.25 | 0.00 | - | - | 2 | 76.10% |
| TXRH240920P00095000 | 2024-05-13 10:08AM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 69.39% |
| TXRH240920P00100000 | 2024-05-31 3:25PM EDT | 100.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 3 | 4 | 64.33% |
| TXRH240920P00105000 | 2024-02-07 10:58AM EDT | 105.00 | 1.85 | 0.75 | 3.00 | 0.00 | - | - | 1 | 67.24% |
| TXRH240920P00110000 | 2024-02-22 1:30PM EDT | 110.00 | 0.98 | 0.55 | 0.85 | 0.00 | - | 11 | 16 | 51.27% |
| TXRH240920P00115000 | 2024-03-21 3:48PM EDT | 115.00 | 0.91 | 1.00 | 1.30 | 0.00 | - | 1 | 54 | 50.02% |
| TXRH240920P00120000 | 2024-03-12 12:38PM EDT | 120.00 | 1.35 | 1.10 | 1.70 | 0.00 | - | 1 | 2 | 50.15% |
| TXRH240920P00125000 | 2024-05-01 1:40PM EDT | 125.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 50.13% |
| TXRH240920P00130000 | 2024-05-24 12:46PM EDT | 130.00 | 0.54 | 0.00 | 1.45 | 0.00 | - | 3 | 7 | 38.87% |
| TXRH240920P00135000 | 2024-05-24 10:58AM EDT | 135.00 | 0.85 | 0.00 | 2.75 | 0.00 | - | 4 | 21 | 42.10% |
| TXRH240920P00140000 | 2024-06-06 3:43PM EDT | 140.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 1 | 64 | 29.71% |
| TXRH240920P00145000 | 2024-06-14 2:34PM EDT | 145.00 | 1.65 | 1.15 | 1.80 | -0.09 | -5.17% | 4 | 158 | 27.58% |
| TXRH240920P00150000 | 2024-06-05 3:56PM EDT | 150.00 | 1.97 | 1.35 | 2.55 | 0.00 | - | 5 | 255 | 26.39% |
| TXRH240920P00155000 | 2024-06-13 1:06PM EDT | 155.00 | 2.92 | 3.30 | 3.60 | +0.15 | +5.42% | 1 | 44 | 25.34% |
| TXRH240920P00160000 | 2024-06-14 2:39PM EDT | 160.00 | 4.52 | 4.70 | 5.10 | +0.52 | +13.00% | 2 | 85 | 24.65% |
| TXRH240920P00165000 | 2024-06-14 1:25PM EDT | 165.00 | 6.60 | 6.50 | 7.00 | +1.80 | +37.50% | 4 | 133 | 23.88% |
| TXRH240920P00170000 | 2024-06-14 2:39PM EDT | 170.00 | 8.90 | 8.80 | 9.30 | +1.62 | +22.25% | 6 | 70 | 22.93% |
| TXRH240920P00175000 | 2024-06-13 2:31PM EDT | 175.00 | 9.50 | 11.60 | 12.10 | 0.00 | - | 1 | 14 | 21.99% |
| TXRH240920P00180000 | 2024-05-06 11:35AM EDT | 180.00 | 15.36 | 12.50 | 13.60 | 0.00 | - | - | 1 | 13.98% |
| TXRH240920P00185000 | 2024-06-07 3:49PM EDT | 185.00 | 18.60 | 17.00 | 19.30 | 0.00 | - | 1 | 37 | 20.56% |
© 2024 Yahoo. All rights reserved.