Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,212.85 -1,275.36 (-2.07%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
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 | 2024-06-17 9:30AM EDT | 110.00 | 59.40 | 60.60 | 64.80 | 0.00 | - | 2 | 1 | 59.08% |
| 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 | 41.10 | 45.30 | 0.00 | - | 1 | 8 | 58.50% |
| TXRH240920C00135000 | 2024-06-25 10:34AM EDT | 135.00 | 39.40 | 36.50 | 40.50 | 0.00 | - | 1 | 2 | 53.94% |
| TXRH240920C00140000 | 2024-06-03 9:38AM EDT | 140.00 | 33.93 | 31.60 | 36.10 | 0.00 | - | 1 | 15 | 51.26% |
| TXRH240920C00145000 | 2024-06-25 1:32PM EDT | 145.00 | 29.70 | 27.20 | 31.00 | 0.00 | - | 4 | 15 | 45.12% |
| TXRH240920C00150000 | 2024-06-20 9:40AM EDT | 150.00 | 23.70 | 22.80 | 26.00 | 0.00 | - | 2 | 26 | 39.48% |
| TXRH240920C00155000 | 2024-06-26 12:46PM EDT | 155.00 | 20.30 | 20.20 | 21.10 | 0.00 | - | 11 | 62 | 34.21% |
| TXRH240920C00160000 | 2024-06-26 1:49PM EDT | 160.00 | 16.50 | 16.40 | 18.60 | 0.00 | - | 10 | 42 | 37.12% |
| TXRH240920C00165000 | 2024-06-28 3:40PM EDT | 165.00 | 12.80 | 12.90 | 13.60 | -2.15 | -14.38% | 1 | 235 | 30.52% |
| TXRH240920C00170000 | 2024-06-26 1:49PM EDT | 170.00 | 10.20 | 10.00 | 10.60 | +0.30 | +3.03% | 2 | 930 | 29.57% |
| TXRH240920C00175000 | 2024-06-27 3:59PM EDT | 175.00 | 9.00 | 7.40 | 8.00 | 0.00 | - | 1 | 112 | 28.65% |
| TXRH240920C00180000 | 2024-06-24 1:16PM EDT | 180.00 | 7.00 | 5.30 | 6.00 | +1.90 | +37.25% | 3 | 271 | 28.32% |
| TXRH240920C00185000 | 2024-06-27 12:45PM EDT | 185.00 | 4.30 | 2.40 | 4.10 | 0.00 | - | 12 | 299 | 27.02% |
| TXRH240920C00190000 | 2024-06-28 11:32AM EDT | 190.00 | 3.17 | 1.65 | 2.90 | -0.23 | -6.76% | 2 | 142 | 26.83% |
| TXRH240920C00195000 | 2024-06-13 9:30AM EDT | 195.00 | 1.80 | 1.65 | 2.20 | 0.00 | - | 2 | 1 | 27.56% |
| TXRH240920C00200000 | 2024-06-27 3:50PM EDT | 200.00 | 1.65 | 1.05 | 1.50 | 0.00 | - | 1 | 83 | 27.34% |
| TXRH240920C00210000 | 2024-06-24 2:09PM EDT | 210.00 | 0.65 | 0.30 | 2.60 | 0.00 | - | 2 | 16 | 39.01% |
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 | 83.69% |
| TXRH240920P00095000 | 2024-05-13 10:08AM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 76.51% |
| TXRH240920P00100000 | 2024-05-31 3:25PM EDT | 100.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 70.83% |
| TXRH240920P00105000 | 2024-02-07 10:58AM EDT | 105.00 | 1.85 | 0.75 | 3.00 | 0.00 | - | - | 1 | 74.49% |
| TXRH240920P00110000 | 2024-02-22 1:30PM EDT | 110.00 | 0.98 | 0.55 | 0.85 | 0.00 | - | 11 | 16 | 55.01% |
| TXRH240920P00115000 | 2024-03-21 3:48PM EDT | 115.00 | 0.91 | 1.00 | 1.30 | 0.00 | - | 1 | 54 | 56.03% |
| TXRH240920P00120000 | 2024-03-12 12:38PM EDT | 120.00 | 1.35 | 1.10 | 1.70 | 0.00 | - | 1 | 2 | 53.61% |
| TXRH240920P00125000 | 2024-05-01 1:40PM EDT | 125.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 56.54% |
| TXRH240920P00130000 | 2024-05-24 12:46PM EDT | 130.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 44.76% |
| TXRH240920P00135000 | 2024-06-28 9:30AM EDT | 135.00 | 0.50 | 0.45 | 0.70 | -0.02 | -3.85% | 1 | 21 | 33.08% |
| TXRH240920P00140000 | 2024-06-20 2:29PM EDT | 140.00 | 1.10 | 0.65 | 0.95 | 0.00 | - | 1 | 62 | 31.28% |
| TXRH240920P00145000 | 2024-06-27 12:40PM EDT | 145.00 | 1.11 | 1.00 | 1.35 | 0.00 | - | 1 | 158 | 29.90% |
| TXRH240920P00150000 | 2024-06-26 12:41PM EDT | 150.00 | 1.85 | 1.25 | 2.00 | 0.00 | - | 5 | 251 | 29.04% |
| TXRH240920P00155000 | 2024-06-27 12:01PM EDT | 155.00 | 2.35 | 2.25 | 2.70 | 0.00 | - | 5 | 45 | 27.36% |
| TXRH240920P00160000 | 2024-06-26 3:43PM EDT | 160.00 | 3.60 | 2.40 | 3.70 | -0.10 | -2.70% | 5 | 92 | 25.93% |
| TXRH240920P00165000 | 2024-06-25 11:48AM EDT | 165.00 | 5.00 | 4.90 | 5.30 | 0.00 | - | 44 | 181 | 25.40% |
| TXRH240920P00170000 | 2024-06-28 11:14AM EDT | 170.00 | 6.20 | 6.80 | 7.20 | +0.10 | +1.64% | 7 | 147 | 24.42% |
| TXRH240920P00175000 | 2024-06-27 12:34PM EDT | 175.00 | 9.00 | 9.20 | 9.70 | 0.00 | - | 3 | 83 | 23.83% |
| TXRH240920P00180000 | 2024-06-28 11:40AM EDT | 180.00 | 11.44 | 10.30 | 12.70 | -1.76 | -13.33% | 2 | 1 | 23.27% |
| TXRH240920P00185000 | 2024-06-07 3:49PM EDT | 185.00 | 18.60 | 14.90 | 17.50 | 0.00 | - | 1 | 37 | 27.41% |
© 2024 Yahoo. All rights reserved.