NasdaqGS - Nasdaq Real Time Price • USD
Texas Roadhouse, Inc. (TXRH)
As of 12:53 PM 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 | 25.40 | 30.00 | 0.00 | 0.00% | 2 | 0 | 50.12% |
| TXRH240517C00140000 | 4/19/2024 6:47 PM | 140 | 12.35 | 17.60 | 19.70 | 0.00 | 0.00% | 12 | 12 | 56.27% |
| TXRH240517C00145000 | 4/16/2024 2:56 PM | 145 | 7.80 | 12.10 | 13.70 | 0.00 | 0.00% | 12 | 13 | 36.87% |
| TXRH240517C00150000 | 4/23/2024 7:54 PM | 150 | 9.90 | 8.60 | 9.80 | 0.20 | 2.06% | 1 | 69 | 35.13% |
| TXRH240517C00155000 | 4/24/2024 3:44 PM | 155 | 6.70 | 6.10 | 6.30 | 0.30 | 4.69% | 4 | 113 | 32.36% |
| TXRH240517C00160000 | 4/24/2024 4:15 PM | 160 | 3.70 | 3.50 | 3.70 | -0.20 | -5.13% | 32 | 145 | 30.86% |
| TXRH240517C00165000 | 4/24/2024 4:37 PM | 165 | 2.01 | 1.95 | 2.10 | -0.02 | -0.99% | 4 | 95 | 30.95% |
| TXRH240517C00170000 | 4/24/2024 2:17 PM | 170 | 1.25 | 1.00 | 1.15 | 0.17 | 15.74% | 11 | 33 | 31.47% |
| TXRH240517C00175000 | 4/23/2024 5:43 PM | 175 | 0.52 | 0.50 | 0.60 | 0.00 | 0.00% | 2 | 46 | 31.96% |
| TXRH240517C00180000 | 4/23/2024 7:05 PM | 180 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 12 | 32.42% |
| TXRH240517C00185000 | 4/8/2024 7:22 PM | 185 | 0.20 | 0.00 | 1.70 | 0.00 | 0.00% | 8 | 10 | 57.53% |
| TXRH240517C00220000 | 3/25/2024 2:22 PM | 220 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 3 | 77.30% |
| 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 | 0.75 | 0.00 | 0.00% | - | 2 | 61.13% |
| TXRH240517P00130000 | 4/17/2024 3:32 PM | 130 | 0.55 | 0.05 | 2.30 | 0.00 | 0.00% | 1 | 11 | 60.33% |
| TXRH240517P00135000 | 4/24/2024 2:36 PM | 135 | 0.39 | 0.35 | 0.45 | -0.11 | -22.00% | 40 | 98 | 39.84% |
| TXRH240517P00140000 | 4/24/2024 2:36 PM | 140 | 0.59 | 0.65 | 0.80 | -0.11 | -15.71% | 56 | 379 | 37.53% |
| TXRH240517P00145000 | 4/24/2024 2:24 PM | 145 | 1.07 | 1.20 | 1.35 | -0.26 | -19.55% | 27 | 112 | 34.79% |
| TXRH240517P00150000 | 4/24/2024 2:36 PM | 150 | 1.90 | 2.20 | 2.35 | -0.41 | -17.75% | 1 | 71 | 32.79% |
| TXRH240517P00155000 | 4/24/2024 3:22 PM | 155 | 3.46 | 3.80 | 4.00 | -0.52 | -13.07% | 17 | 171 | 31.29% |
| TXRH240517P00160000 | 4/24/2024 3:16 PM | 160 | 5.70 | 6.30 | 6.60 | -4.51 | -44.17% | 6 | 47 | 31.06% |
Related Tickers
WING Wingstop Inc.
362.48
-0.62%
CAKE The Cheesecake Factory Incorporated
35.11
-1.04%
DPZ Domino's Pizza, Inc.
483.64
+0.52%
CBRL Cracker Barrel Old Country Store, Inc.
61.01
+0.28%
DRI Darden Restaurants, Inc.
156.24
+0.21%
PZZA Papa John's International, Inc.
64.05
-0.33%
WEN The Wendy's Company
19.93
-0.18%
SHAK Shake Shack Inc.
99.65
-0.35%
EAT Brinker International, Inc.
47.84
-0.33%
YUM Yum! Brands, Inc.
140.86
+0.54%