Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,734.42 +155.13 (+0.23%) CMC Crypto 200
1,427.37 -1.20 (-0.08%)
Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241115C00050000 | 2023-12-27 2:45PM EDT | 50.00 | 74.30 | 71.00 | 75.90 | 0.00 | - | 1 | 1 | 0.00% |
| TXRH241115C00060000 | 2024-02-16 3:59PM EDT | 60.00 | 88.75 | 91.00 | 95.60 | 0.00 | - | 2 | 2 | 0.00% |
| TXRH241115C00080000 | 2024-05-16 11:57AM EDT | 80.00 | 90.47 | 91.00 | 95.90 | 0.00 | - | 5 | 5 | 64.33% |
| TXRH241115C00085000 | 2024-05-16 11:57AM EDT | 85.00 | 85.68 | 86.00 | 90.70 | 0.00 | - | 5 | 6 | 58.30% |
| TXRH241115C00090000 | 2023-12-28 3:30PM EDT | 90.00 | 36.88 | 33.90 | 38.50 | 0.00 | - | 3 | 5 | 0.00% |
| TXRH241115C00095000 | 2024-01-03 4:29PM EDT | 95.00 | 26.83 | 36.50 | 40.90 | 0.00 | - | 2 | 5 | 0.00% |
| TXRH241115C00100000 | 2023-12-01 12:24PM EDT | 100.00 | 21.00 | 27.60 | 28.80 | 0.00 | - | 1 | 13 | 0.00% |
| TXRH241115C00105000 | 2023-11-14 11:12AM EDT | 105.00 | 15.13 | 17.40 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXRH241115C00110000 | 2024-04-24 10:04AM EDT | 110.00 | 50.00 | 58.50 | 63.00 | 0.00 | - | 2 | 7 | 34.50% |
| TXRH241115C00115000 | 2024-02-27 12:51PM EDT | 115.00 | 39.00 | 41.40 | 44.60 | 0.00 | - | 2 | 12 | 0.00% |
| TXRH241115C00120000 | 2024-02-28 11:20AM EDT | 120.00 | 33.85 | 37.60 | 40.70 | 0.00 | - | 5 | 24 | 0.00% |
| TXRH241115C00125000 | 2024-03-08 4:54PM EDT | 125.00 | 29.44 | 30.20 | 31.70 | 0.00 | - | 1 | 211 | 0.00% |
| TXRH241115C00130000 | 2024-02-16 11:13AM EDT | 130.00 | 25.55 | 28.40 | 30.30 | 0.00 | - | 1 | 20 | 0.00% |
| TXRH241115C00135000 | 2024-05-10 3:55PM EDT | 135.00 | 37.38 | 38.50 | 43.10 | 0.00 | - | 1 | 4 | 44.86% |
| TXRH241115C00140000 | 2024-03-12 12:15PM EDT | 140.00 | 20.50 | 18.20 | 19.00 | 0.00 | - | 1 | 29 | 0.00% |
| TXRH241115C00145000 | 2024-02-21 2:31PM EDT | 145.00 | 14.60 | 18.50 | 20.40 | 0.00 | - | 2 | 26 | 0.00% |
| TXRH241115C00150000 | 2024-04-19 1:15PM EDT | 150.00 | 14.50 | 24.00 | 26.90 | 0.00 | - | 13 | 37 | 28.58% |
| TXRH241115C00155000 | 2024-04-23 11:51AM EDT | 155.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TXRH241115C00160000 | 2024-05-20 2:09PM EDT | 160.00 | 18.02 | 19.40 | 22.20 | 0.00 | - | 2 | 9 | 33.55% |
| TXRH241115C00165000 | 2024-05-28 9:48AM EDT | 165.00 | 17.23 | 16.10 | 17.80 | 0.00 | - | 1 | 21 | 29.95% |
| TXRH241115C00170000 | 2024-05-08 9:43AM EDT | 170.00 | 12.00 | 12.10 | 15.40 | 0.00 | - | 5 | 32 | 30.38% |
| TXRH241115C00175000 | 2024-05-31 10:37AM EDT | 175.00 | 10.30 | 10.70 | 13.30 | -1.10 | -9.65% | 28 | 25 | 30.82% |
| TXRH241115C00180000 | 2024-05-31 10:24AM EDT | 180.00 | 8.60 | 8.00 | 10.10 | +0.60 | +7.50% | 30 | 84 | 28.30% |
| TXRH241115C00185000 | 2024-05-10 10:52AM EDT | 185.00 | 6.34 | 5.60 | 8.50 | 0.00 | - | 44 | 52 | 28.64% |
| TXRH241115C00190000 | 2024-03-05 10:30AM EDT | 190.00 | 2.60 | 2.40 | 2.65 | 0.00 | - | - | 1 | 17.81% |
| TXRH241115C00195000 | 2024-05-13 11:27AM EDT | 195.00 | 3.30 | 4.10 | 4.90 | 0.00 | - | 1 | 2 | 26.59% |
| TXRH241115C00200000 | 2024-05-01 10:50AM EDT | 200.00 | 2.05 | 2.70 | 4.60 | 0.00 | - | 1 | 5 | 28.53% |
| TXRH241115C00210000 | 2024-02-26 3:11PM EDT | 210.00 | 0.95 | 1.00 | 1.50 | 0.00 | - | 1 | 1 | 23.12% |
| TXRH241115C00220000 | 2024-05-22 12:13PM EDT | 220.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 38.51% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241115P00050000 | 2023-11-06 1:18PM EDT | 50.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 127.10% |
| TXRH241115P00055000 | 2023-11-06 2:53PM EDT | 55.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 77.25% |
| TXRH241115P00060000 | 2023-09-13 1:11PM EDT | 60.00 | 1.13 | 0.35 | 2.10 | 0.00 | - | - | 2 | 93.65% |
| TXRH241115P00065000 | 2023-11-09 2:19PM EDT | 65.00 | 0.94 | 0.00 | 5.00 | 0.00 | - | - | 1 | 102.20% |
| TXRH241115P00070000 | 2023-11-02 9:56AM EDT | 70.00 | 1.50 | 0.00 | 2.05 | 0.00 | - | 1 | 10 | 78.30% |
| TXRH241115P00075000 | 2023-12-04 12:58PM EDT | 75.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXRH241115P00080000 | 2024-01-09 11:10AM EDT | 80.00 | 0.91 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 82.91% |
| TXRH241115P00085000 | 2024-01-19 4:52PM EDT | 85.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 2 | 15 | 76.10% |
| TXRH241115P00090000 | 2024-04-30 10:28AM EDT | 90.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 3 | 75 | 57.76% |
| TXRH241115P00095000 | 2023-12-26 1:23PM EDT | 95.00 | 2.30 | 1.55 | 1.85 | 0.00 | - | 1 | 1 | 60.88% |
| TXRH241115P00100000 | 2024-05-31 9:30AM EDT | 100.00 | 0.30 | 0.10 | 5.00 | -0.05 | -14.29% | 10 | 11 | 62.62% |
| TXRH241115P00105000 | 2024-04-02 11:31AM EDT | 105.00 | 0.94 | 0.00 | 3.40 | 0.00 | - | 1 | 24 | 52.27% |
| TXRH241115P00110000 | 2024-04-22 1:50PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXRH241115P00115000 | 2024-05-14 11:44AM EDT | 115.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 263 | 60.49% |
| TXRH241115P00120000 | 2024-03-08 10:30AM EDT | 120.00 | 2.15 | 1.95 | 2.55 | 0.00 | - | 1 | 12 | 45.47% |
| TXRH241115P00125000 | 2024-05-14 10:47AM EDT | 125.00 | 0.96 | 0.00 | 1.35 | 0.00 | - | 11 | 18 | 34.86% |
| TXRH241115P00130000 | 2024-02-22 1:44PM EDT | 130.00 | 4.50 | 2.85 | 3.80 | 0.00 | - | 1 | 4 | 43.10% |
| TXRH241115P00135000 | 2024-04-10 3:59PM EDT | 135.00 | 5.30 | 1.30 | 2.05 | 0.00 | - | 2 | 4 | 31.78% |
| TXRH241115P00140000 | 2024-05-31 3:25PM EDT | 140.00 | 2.10 | 0.40 | 3.50 | -0.30 | -12.50% | 3 | 56 | 34.01% |
| TXRH241115P00145000 | 2024-04-19 1:08PM EDT | 145.00 | 8.60 | 2.10 | 3.60 | 0.00 | - | 1 | 4 | 30.51% |
| TXRH241115P00150000 | 2024-05-30 12:10PM EDT | 150.00 | 3.50 | 2.45 | 3.90 | 0.00 | - | 12 | 49 | 27.59% |
| TXRH241115P00155000 | 2024-04-29 3:20PM EDT | 155.00 | 8.76 | 4.30 | 5.50 | 0.00 | - | 21 | 59 | 28.08% |
| TXRH241115P00160000 | 2024-04-26 2:06PM EDT | 160.00 | 11.90 | 5.50 | 7.10 | 0.00 | - | 1 | 1 | 27.73% |
| TXRH241115P00165000 | 2024-05-28 3:15PM EDT | 165.00 | 7.80 | 5.70 | 7.80 | +0.30 | +4.00% | 16 | 33 | 24.67% |
| TXRH241115P00170000 | 2024-05-31 10:29AM EDT | 170.00 | 9.80 | 6.90 | 9.80 | +0.40 | +4.26% | 87 | 43 | 24.01% |
| TXRH241115P00180000 | 2024-03-01 2:35PM EDT | 180.00 | 31.70 | 25.70 | 28.00 | 0.00 | - | 1 | 1 | 51.04% |
© 2024 Yahoo. All rights reserved.