Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517C00130000 | 2024-04-23 9:52AM EDT | 130.00 | 25.20 | 31.80 | 36.50 | 0.00 | - | 2 | 0 | 75.00% |
| TXRH240517C00140000 | 2024-05-03 9:32AM EDT | 140.00 | 26.71 | 22.00 | 26.50 | +14.36 | +116.28% | 2 | 12 | 57.32% |
| TXRH240517C00145000 | 2024-05-02 3:44PM EDT | 145.00 | 24.30 | 17.60 | 21.50 | +10.70 | +78.68% | 1 | 13 | 52.56% |
| TXRH240517C00150000 | 2024-05-03 2:21PM EDT | 150.00 | 15.05 | 12.10 | 16.20 | +3.65 | +32.02% | 5 | 69 | 61.40% |
| TXRH240517C00155000 | 2024-05-03 1:39PM EDT | 155.00 | 9.61 | 8.10 | 9.50 | +3.41 | +55.00% | 35 | 143 | 29.81% |
| TXRH240517C00160000 | 2024-05-03 2:15PM EDT | 160.00 | 5.72 | 4.80 | 5.40 | +1.92 | +50.53% | 78 | 166 | 25.98% |
| TXRH240517C00165000 | 2024-05-03 3:39PM EDT | 165.00 | 2.35 | 1.80 | 2.20 | +0.40 | +20.51% | 119 | 1,292 | 22.13% |
| TXRH240517C00170000 | 2024-05-03 3:50PM EDT | 170.00 | 0.58 | 0.25 | 0.75 | -0.37 | -38.95% | 92 | 170 | 22.17% |
| TXRH240517C00175000 | 2024-05-03 2:51PM EDT | 175.00 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 39 | 80 | 22.36% |
| TXRH240517C00180000 | 2024-05-03 12:24PM EDT | 180.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 9 | 42 | 32.03% |
| TXRH240517C00185000 | 2024-05-01 3:34PM EDT | 185.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 55.91% |
| TXRH240517C00220000 | 2024-03-25 10:22AM EDT | 220.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 90.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517P00115000 | 2024-04-24 3:11PM EDT | 115.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | - | 3 | 127.05% |
| TXRH240517P00120000 | 2024-05-02 3:40PM EDT | 120.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 97 | 98 | 114.70% |
| TXRH240517P00125000 | 2024-04-22 11:01AM EDT | 125.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | - | 1 | 102.64% |
| TXRH240517P00130000 | 2024-04-17 11:32AM EDT | 130.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 107.79% |
| TXRH240517P00135000 | 2024-05-03 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 125 | 43.16% |
| TXRH240517P00140000 | 2024-05-03 9:34AM EDT | 140.00 | 0.05 | 0.05 | 0.25 | -0.50 | -90.91% | 2 | 515 | 46.68% |
| TXRH240517P00145000 | 2024-05-03 3:33PM EDT | 145.00 | 0.10 | 0.10 | 0.15 | -0.80 | -88.89% | 39 | 237 | 34.38% |
| TXRH240517P00150000 | 2024-05-03 3:29PM EDT | 150.00 | 0.20 | 0.00 | 0.95 | -1.60 | -88.89% | 115 | 1,409 | 41.80% |
| TXRH240517P00155000 | 2024-05-03 1:30PM EDT | 155.00 | 0.45 | 0.35 | 0.50 | -2.85 | -86.36% | 169 | 307 | 24.54% |
| TXRH240517P00160000 | 2024-05-03 2:59PM EDT | 160.00 | 1.00 | 1.10 | 1.30 | -4.90 | -83.05% | 66 | 83 | 21.63% |
| TXRH240517P00165000 | 2024-05-03 11:18AM EDT | 165.00 | 3.15 | 3.00 | 3.30 | -5.75 | -64.61% | 16 | 19 | 19.83% |
© 2024 Yahoo. All rights reserved.