Textron Inc. (TXT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXT241220C00050000 | 2024-05-21 1:23PM EDT | 50.00 | 40.60 | 35.40 | 39.80 | 0.00 | - | - | 1 | 65.56% |
| TXT241220C00070000 | 2024-05-23 3:19PM EDT | 70.00 | 20.60 | 18.80 | 20.30 | 0.00 | - | 1 | 2 | 48.77% |
| TXT241220C00075000 | 2024-05-07 3:49PM EDT | 75.00 | 16.40 | 14.30 | 15.60 | 0.00 | - | 4 | 4 | 41.02% |
| TXT241220C00080000 | 2024-06-21 11:45AM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TXT241220C00085000 | 2024-06-25 11:53AM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| TXT241220C00087500 | 2024-06-25 9:55AM EDT | 87.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| TXT241220C00090000 | 2024-06-24 3:47PM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
| TXT241220C00092500 | 2024-06-06 3:23PM EDT | 92.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 3.13% |
| TXT241220C00095000 | 2024-06-21 12:34PM EDT | 95.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 3.13% |
| TXT241220C00097500 | 2024-06-20 1:01PM EDT | 97.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| TXT241220C00100000 | 2024-06-25 2:29PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 6.25% |
| TXT241220C00105000 | 2024-06-24 12:58PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 6.25% |
| TXT241220C00110000 | 2024-05-29 1:46PM EDT | 110.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| TXT241220C00115000 | 2024-05-15 11:30AM EDT | 115.00 | 0.53 | 0.00 | 1.20 | 0.00 | - | 20 | 39 | 33.69% |
| TXT241220C00120000 | 2024-05-03 10:59AM EDT | 120.00 | 0.30 | 0.05 | 1.20 | 0.00 | - | 1 | 4 | 36.99% |
| TXT241220C00125000 | 2024-03-06 4:14PM EDT | 125.00 | 0.55 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 39.19% |
| TXT241220C00130000 | 2024-04-25 9:48AM EDT | 130.00 | 0.34 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 42.04% |
| TXT241220C00140000 | 2024-04-04 11:26AM EDT | 140.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 46.27% |
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 | 50.98% |
| TXT241220P00050000 | 2024-03-11 11:42AM EDT | 50.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 16 | 16 | 51.05% |
| TXT241220P00060000 | 2024-04-25 10:08AM EDT | 60.00 | 0.60 | 0.05 | 1.30 | 0.00 | - | - | 6 | 43.87% |
| TXT241220P00065000 | 2024-05-30 2:00PM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| TXT241220P00070000 | 2024-06-06 3:50PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| TXT241220P00075000 | 2024-06-14 3:24PM EDT | 75.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 77 | 67 | 6.25% |
| TXT241220P00080000 | 2024-06-25 3:30PM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 192 | 262 | 3.13% |
| TXT241220P00085000 | 2024-06-17 9:58AM EDT | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.39% |
| TXT241220P00087500 | 2024-05-23 12:41PM EDT | 87.50 | 4.50 | 4.70 | 5.00 | 0.00 | - | 2 | 39 | 17.16% |
| TXT241220P00090000 | 2024-04-25 11:43AM EDT | 90.00 | 8.67 | 5.30 | 5.50 | 0.00 | - | 3 | 552 | 12.27% |
| TXT241220P00095000 | 2024-06-07 11:25AM EDT | 95.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| TXT241220P00097500 | 2024-06-25 10:23AM EDT | 97.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TXT241220P00100000 | 2024-06-20 3:34PM EDT | 100.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| TXT241220P00105000 | 2024-04-17 11:35AM EDT | 105.00 | 13.80 | 14.20 | 18.50 | 0.00 | - | 1 | 6 | 0.00% |
| TXT241220P00110000 | 2024-05-22 3:03PM EDT | 110.00 | 21.00 | 21.50 | 25.30 | 0.00 | - | 45 | 61 | 30.02% |
© 2024 Yahoo. All rights reserved.