Singapore markets open in 4 hours 50 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,082.33 -185.35 (-0.29%) CMC Crypto 200
1,321.74 -38.59 (-2.84%)
Textron Inc. (TXT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241220C00045000 | 2024-06-18 2:21PM EDT | 45.00 | 42.10 | 40.60 | 45.00 | 0.00 | - | 1 | 1 | 66.65% |
| TXT241220C00050000 | 2024-05-21 1:23PM EDT | 50.00 | 40.60 | 35.40 | 39.80 | 0.00 | - | - | 1 | 54.69% |
| TXT241220C00070000 | 2024-05-23 3:19PM EDT | 70.00 | 20.60 | 18.80 | 20.30 | 0.00 | - | 1 | 2 | 44.50% |
| TXT241220C00075000 | 2024-05-07 3:49PM EDT | 75.00 | 16.40 | 14.30 | 15.60 | 0.00 | - | 4 | 4 | 37.43% |
| TXT241220C00080000 | 2024-06-21 11:45AM EDT | 80.00 | 10.80 | 9.60 | 12.40 | +0.20 | +1.89% | 2 | 15 | 36.89% |
| TXT241220C00085000 | 2024-06-17 3:43PM EDT | 85.00 | 7.30 | 7.50 | 7.80 | 0.00 | - | 2 | 59 | 28.63% |
| TXT241220C00087500 | 2024-06-14 10:49AM EDT | 87.50 | 4.93 | 6.10 | 6.30 | 0.00 | - | 1 | 13 | 27.30% |
| TXT241220C00090000 | 2024-06-14 3:35PM EDT | 90.00 | 4.39 | 4.80 | 5.10 | 0.00 | - | 108 | 81 | 26.63% |
| TXT241220C00092500 | 2024-06-06 3:23PM EDT | 92.50 | 3.80 | 3.80 | 4.00 | 0.00 | - | 1 | 470 | 25.76% |
| TXT241220C00095000 | 2024-06-21 12:34PM EDT | 95.00 | 2.80 | 2.90 | 3.10 | -0.10 | -3.45% | 1 | 258 | 25.11% |
| TXT241220C00097500 | 2024-06-20 1:01PM EDT | 97.50 | 2.20 | 2.20 | 2.40 | 0.00 | - | 3 | 5 | 24.74% |
| TXT241220C00100000 | 2024-06-14 9:35AM EDT | 100.00 | 1.53 | 1.60 | 1.85 | 0.00 | - | 2 | 569 | 24.52% |
| TXT241220C00105000 | 2024-06-14 10:33AM EDT | 105.00 | 0.70 | 0.75 | 1.10 | 0.00 | - | 1 | 187 | 24.41% |
| TXT241220C00110000 | 2024-05-29 1:46PM EDT | 110.00 | 0.59 | 0.35 | 0.75 | 0.00 | - | 3 | 6 | 25.42% |
| TXT241220C00115000 | 2024-05-15 11:30AM EDT | 115.00 | 0.53 | 0.00 | 1.20 | 0.00 | - | 20 | 39 | 32.54% |
| TXT241220C00120000 | 2024-05-03 10:59AM EDT | 120.00 | 0.30 | 0.05 | 1.20 | 0.00 | - | 1 | 4 | 35.83% |
| TXT241220C00125000 | 2024-03-06 4:14PM EDT | 125.00 | 0.55 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 38.04% |
| TXT241220C00130000 | 2024-04-25 9:48AM EDT | 130.00 | 0.34 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 40.88% |
| TXT241220C00140000 | 2024-04-04 11:26AM EDT | 140.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 45.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241220P00045000 | 2024-04-25 10:47AM EDT | 45.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 1 | 51.17% |
| TXT241220P00050000 | 2024-03-11 11:42AM EDT | 50.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 16 | 16 | 51.29% |
| TXT241220P00060000 | 2024-04-25 10:08AM EDT | 60.00 | 0.60 | 0.05 | 1.30 | 0.00 | - | - | 6 | 44.30% |
| TXT241220P00065000 | 2024-05-30 2:00PM EDT | 65.00 | 0.47 | 0.15 | 1.00 | 0.00 | - | 1 | 8 | 34.07% |
| TXT241220P00070000 | 2024-06-06 3:50PM EDT | 70.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 2 | 19 | 25.10% |
| TXT241220P00075000 | 2024-06-14 3:24PM EDT | 75.00 | 1.64 | 1.15 | 2.05 | 0.00 | - | 77 | 67 | 27.56% |
| TXT241220P00080000 | 2024-06-07 12:08PM EDT | 80.00 | 2.54 | 1.20 | 2.60 | 0.00 | - | 1 | 76 | 22.68% |
| TXT241220P00085000 | 2024-06-17 9:58AM EDT | 85.00 | 4.50 | 3.70 | 4.10 | 0.00 | - | 3 | 84 | 20.42% |
| TXT241220P00087500 | 2024-05-23 12:41PM EDT | 87.50 | 4.50 | 4.70 | 5.00 | 0.00 | - | 2 | 39 | 18.86% |
| TXT241220P00090000 | 2024-04-25 11:43AM EDT | 90.00 | 8.67 | 5.30 | 5.50 | 0.00 | - | 3 | 552 | 14.69% |
| TXT241220P00095000 | 2024-06-07 11:25AM EDT | 95.00 | 9.72 | 9.20 | 9.50 | 0.00 | - | 1 | 224 | 16.17% |
| TXT241220P00097500 | 2024-06-11 10:18AM EDT | 97.50 | 12.60 | 11.10 | 13.50 | 0.00 | - | 4 | 4 | 26.40% |
| TXT241220P00100000 | 2024-06-20 3:34PM EDT | 100.00 | 13.60 | 11.50 | 13.80 | 0.00 | - | 1 | 12 | 16.24% |
| TXT241220P00105000 | 2024-04-17 11:35AM EDT | 105.00 | 13.80 | 14.20 | 18.50 | 0.00 | - | 1 | 6 | 16.70% |
| TXT241220P00110000 | 2024-05-22 3:03PM EDT | 110.00 | 21.00 | 21.50 | 25.30 | 0.00 | - | 45 | 61 | 34.45% |
© 2024 Yahoo. All rights reserved.