NasdaqGS - Nasdaq Real Time Price • USD
Texas Roadhouse, Inc. (TXRH)
As of 9:47 AM EDT. Market Open.
| 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 | 24.60 | 29.50 | 0.00 | 0.00% | 2 | 0 | 79.54% |
| TXRH240517C00140000 | 4/19/2024 6:47 PM | 140 | 12.35 | 15.00 | 20.00 | 0.00 | 0.00% | 12 | 12 | 62.28% |
| TXRH240517C00145000 | 4/16/2024 2:56 PM | 145 | 7.80 | 11.10 | 15.20 | 0.00 | 0.00% | 12 | 13 | 52.38% |
| TXRH240517C00150000 | 4/24/2024 7:13 PM | 150 | 10.30 | 6.60 | 11.50 | 0.00 | 0.00% | 9 | 69 | 49.66% |
| TXRH240517C00155000 | 4/25/2024 6:15 PM | 155 | 7.80 | 3.70 | 7.30 | 0.00 | 0.00% | 23 | 113 | 40.78% |
| TXRH240517C00160000 | 4/25/2024 7:46 PM | 160 | 3.90 | 2.45 | 4.00 | 0.00 | 0.00% | 59 | 150 | 34.49% |
| TXRH240517C00165000 | 4/25/2024 7:59 PM | 165 | 2.05 | 1.65 | 2.70 | 0.00 | 0.00% | 18 | 91 | 37.04% |
| TXRH240517C00170000 | 4/25/2024 6:15 PM | 170 | 1.45 | 0.05 | 3.60 | 0.00 | 0.00% | 11 | 37 | 53.55% |
| TXRH240517C00175000 | 4/25/2024 3:43 PM | 175 | 0.55 | 0.10 | 3.00 | 0.00 | 0.00% | 2 | 46 | 57.72% |
| TXRH240517C00180000 | 4/25/2024 5:58 PM | 180 | 0.35 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 14 | 61.26% |
| TXRH240517C00185000 | 4/8/2024 7:22 PM | 185 | 0.20 | 0.00 | 2.50 | 0.00 | 0.00% | 8 | 10 | 54.96% |
| TXRH240517C00220000 | 3/25/2024 2:22 PM | 220 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 3 | 80.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517P00120000 | 4/15/2024 6:02 PM | 120 | 0.25 | 0.00 | 3.00 | 0.00 | 0.00% | - | 2 | 87.84% |
| TXRH240517P00130000 | 4/17/2024 3:32 PM | 130 | 0.55 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 11 | 75.85% |
| TXRH240517P00135000 | 4/24/2024 2:36 PM | 135 | 0.39 | 0.25 | 2.65 | 0.00 | 0.00% | 40 | 98 | 56.98% |
| TXRH240517P00140000 | 4/25/2024 6:15 PM | 140 | 0.50 | 0.30 | 4.50 | 0.00 | 0.00% | 7 | 431 | 56.98% |
| TXRH240517P00145000 | 4/25/2024 5:26 PM | 145 | 1.00 | 0.15 | 4.10 | 0.00 | 0.00% | 19 | 162 | 59.89% |
| TXRH240517P00150000 | 4/26/2024 1:30 PM | 150 | 2.16 | 1.00 | 4.10 | 0.11 | 5.37% | 1 | 73 | 47.05% |
| TXRH240517P00155000 | 4/25/2024 5:26 PM | 155 | 3.28 | 3.00 | 5.40 | 0.00 | 0.00% | 20 | 168 | 41.68% |
| TXRH240517P00160000 | 4/25/2024 6:24 PM | 160 | 5.30 | 4.70 | 9.00 | 0.00 | 0.00% | 46 | 41 | 47.85% |
Related Tickers
WING Wingstop Inc.
376.67
+1.83%
DPZ Domino's Pizza, Inc.
498.54
+0.76%
CAKE The Cheesecake Factory Incorporated
35.03
+0.43%
DRI Darden Restaurants, Inc.
157.82
+0.82%
QSR Restaurant Brands International Inc.
73.64
+0.78%
SHAK Shake Shack Inc.
102.66
+1.26%
CBRL Cracker Barrel Old Country Store, Inc.
59.86
-1.36%
WEN The Wendy's Company
20.12
+1.51%
YUM Yum! Brands, Inc.
142.16
+0.42%
PZZA Papa John's International, Inc.
63.59
+1.08%