Textron Inc. (TXT)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241115C00075000 | 2024-04-05 2:07PM EDT | 75.00 | 24.50 | 14.00 | 14.50 | 0.00 | - | 1 | 1 | 22.21% |
| TXT241115C00080000 | 2024-05-22 12:19PM EDT | 80.00 | 12.94 | 12.30 | 12.70 | 0.00 | - | 1 | 12 | 33.00% |
| TXT241115C00085000 | 2024-04-25 3:03PM EDT | 85.00 | 7.50 | 8.70 | 9.00 | 0.00 | - | - | 1 | 29.55% |
| TXT241115C00090000 | 2024-05-24 1:40PM EDT | 90.00 | 5.70 | 5.70 | 5.90 | -0.40 | -6.56% | 53 | 44 | 26.78% |
| TXT241115C00095000 | 2024-05-23 9:52AM EDT | 95.00 | 3.50 | 2.35 | 5.10 | 0.00 | - | 2 | 28 | 31.31% |
| TXT241115C00100000 | 2024-05-20 2:06PM EDT | 100.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 2 | 65 | 23.96% |
| TXT241115C00105000 | 2024-05-15 2:44PM EDT | 105.00 | 1.12 | 1.05 | 1.45 | 0.00 | - | 8 | 528 | 25.17% |
| TXT241115C00110000 | 2024-04-12 12:01PM EDT | 110.00 | 2.60 | 0.60 | 0.75 | 0.00 | - | 39 | 72 | 24.17% |
| TXT241115C00115000 | 2024-04-08 11:40AM EDT | 115.00 | 2.00 | 0.25 | 0.45 | 0.00 | - | 1 | 2 | 24.49% |
| TXT241115C00120000 | 2024-04-25 9:48AM EDT | 120.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 30.81% |
| TXT241115C00130000 | 2024-04-15 9:30AM EDT | 130.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 50.33% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241115P00065000 | 2024-03-01 1:05PM EDT | 65.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 33.84% |
| TXT241115P00070000 | 2024-04-30 12:02PM EDT | 70.00 | 0.99 | 0.50 | 0.70 | 0.00 | - | 1 | 11 | 26.91% |
| TXT241115P00075000 | 2024-04-25 9:42AM EDT | 75.00 | 2.10 | 0.95 | 1.15 | 0.00 | - | - | 2 | 24.39% |
| TXT241115P00080000 | 2024-05-24 3:31PM EDT | 80.00 | 1.80 | 1.70 | 1.95 | +0.60 | +50.00% | 18 | 6 | 22.32% |
| TXT241115P00085000 | 2024-04-25 2:51PM EDT | 85.00 | 4.90 | 3.00 | 3.20 | 0.00 | - | 1 | 96 | 20.15% |
| TXT241115P00090000 | 2024-05-24 12:14PM EDT | 90.00 | 5.10 | 4.90 | 5.20 | -0.15 | -2.86% | 30 | 376 | 18.29% |
| TXT241115P00095000 | 2024-04-16 3:26PM EDT | 95.00 | 6.40 | 7.40 | 9.40 | 0.00 | - | 30 | 89 | 22.46% |
| TXT241115P00100000 | 2024-05-09 10:51AM EDT | 100.00 | 12.20 | 11.50 | 13.50 | 0.00 | - | 4 | 16 | 24.14% |
| TXT241115P00105000 | 2024-04-18 11:26AM EDT | 105.00 | 12.70 | 14.80 | 18.00 | 0.00 | - | 1 | 6 | 26.28% |
| TXT241115P00110000 | 2024-05-01 3:36PM EDT | 110.00 | 24.30 | 19.70 | 22.30 | 0.00 | - | 30 | 11 | 25.68% |
| TXT241115P00130000 | 2024-03-26 3:08PM EDT | 130.00 | 33.30 | 42.50 | 47.20 | 0.00 | - | 2 | 0 | 56.20% |
© 2024 Yahoo. All rights reserved.