NasdaqGS - Delayed Quote • USD
Texas Roadhouse, Inc. (TXRH)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517C00130000 | 4/23/2024 1:52 PM | 130 | 25.20 | 31.80 | 36.50 | 0.00 | 0.00% | 2 | 0 | 77.83% |
| TXRH240517C00140000 | 5/3/2024 1:32 PM | 140 | 26.71 | 22.00 | 26.50 | 14.36 | 116.28% | 2 | 12 | 59.52% |
| TXRH240517C00145000 | 5/2/2024 7:44 PM | 145 | 24.30 | 17.60 | 21.50 | 10.70 | 78.68% | 1 | 13 | 54.54% |
| TXRH240517C00150000 | 5/3/2024 6:21 PM | 150 | 15.05 | 12.10 | 16.20 | 3.65 | 32.02% | 5 | 69 | 63.72% |
| TXRH240517C00155000 | 5/3/2024 5:39 PM | 155 | 9.61 | 8.10 | 9.50 | 3.41 | 55.00% | 35 | 143 | 30.93% |
| TXRH240517C00160000 | 5/3/2024 6:15 PM | 160 | 5.72 | 4.80 | 5.40 | 1.92 | 50.53% | 78 | 166 | 26.95% |
| TXRH240517C00165000 | 5/3/2024 7:39 PM | 165 | 2.35 | 1.80 | 2.20 | 0.40 | 20.51% | 119 | 1,292 | 22.97% |
| TXRH240517C00170000 | 5/3/2024 7:50 PM | 170 | 0.58 | 0.25 | 0.75 | -0.37 | -38.95% | 92 | 170 | 23.00% |
| TXRH240517C00175000 | 5/3/2024 6:51 PM | 175 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 39 | 80 | 23.19% |
| TXRH240517C00180000 | 5/3/2024 4:24 PM | 180 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 9 | 42 | 33.25% |
| TXRH240517C00185000 | 5/1/2024 7:34 PM | 185 | 0.15 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 11 | 58.01% |
| TXRH240517C00220000 | 3/25/2024 2:22 PM | 220 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 3 | 94.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517P00115000 | 4/24/2024 7:11 PM | 115 | 0.05 | 0.00 | 2.40 | 0.00 | 0.00% | - | 3 | 131.89% |
| TXRH240517P00120000 | 5/2/2024 7:40 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 97 | 98 | 63.28% |
| TXRH240517P00125000 | 4/22/2024 3:01 PM | 125 | 0.20 | 0.00 | 2.40 | 0.00 | 0.00% | - | 1 | 106.54% |
| TXRH240517P00130000 | 4/17/2024 3:32 PM | 130 | 0.55 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 11 | 94.34% |
| TXRH240517P00135000 | 5/3/2024 1:35 PM | 135 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3 | 125 | 44.92% |
| TXRH240517P00140000 | 5/3/2024 1:34 PM | 140 | 0.05 | 0.05 | 0.25 | -0.50 | -90.91% | 2 | 515 | 48.44% |
| TXRH240517P00145000 | 5/3/2024 7:33 PM | 145 | 0.10 | 0.10 | 0.15 | -0.80 | -88.89% | 39 | 237 | 35.65% |
| TXRH240517P00150000 | 5/3/2024 7:29 PM | 150 | 0.20 | 0.00 | 0.95 | -1.60 | -88.89% | 115 | 1,409 | 43.38% |
| TXRH240517P00155000 | 5/3/2024 5:30 PM | 155 | 0.45 | 0.35 | 0.50 | -2.85 | -86.36% | 169 | 307 | 25.46% |
| TXRH240517P00160000 | 5/3/2024 6:59 PM | 160 | 1.00 | 1.10 | 1.30 | -4.90 | -83.05% | 66 | 83 | 22.45% |
| TXRH240517P00165000 | 5/3/2024 3:18 PM | 165 | 3.15 | 3.00 | 3.30 | -5.75 | -64.61% | 16 | 19 | 20.58% |
Related Tickers
WING Wingstop Inc.
388.55
+1.84%
DPZ Domino's Pizza, Inc.
514.33
+0.32%
SHAK Shake Shack Inc.
107.47
+2.41%
CAKE The Cheesecake Factory Incorporated
33.67
+0.60%
EAT Brinker International, Inc.
54.98
+1.18%
YUM Yum! Brands, Inc.
134.34
-0.54%
QSR Restaurant Brands International Inc.
75.83
+2.18%
CAVA CAVA Group, Inc.
72.17
+5.82%
CMG Chipotle Mexican Grill, Inc.
3,155.38
+0.43%
WEN The Wendy's Company
19.94
+0.10%