Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.09+1.40 (+1.42%)
As of 12:18PM EDT. Market open.
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH210521C00070000 | 2021-03-31 2:14PM EDT | 70.00 | 26.63 | 27.50 | 32.40 | 0.00 | - | - | 19 | 121.92% |
| TXRH210521C00085000 | 2021-04-19 1:17PM EDT | 85.00 | 13.90 | 14.70 | 16.10 | 0.00 | - | 1 | 1 | 53.03% |
| TXRH210521C00090000 | 2021-04-19 11:44AM EDT | 90.00 | 9.70 | 10.10 | 11.60 | 0.00 | - | 4 | 52 | 46.29% |
| TXRH210521C00095000 | 2021-04-20 10:28AM EDT | 95.00 | 4.90 | 6.10 | 7.70 | 0.00 | - | 4 | 3,026 | 42.38% |
| TXRH210521C00100000 | 2021-04-21 3:57PM EDT | 100.00 | 3.50 | 4.20 | 4.70 | 0.00 | - | 5 | 2,042 | 40.70% |
| TXRH210521C00105000 | 2021-04-22 11:52AM EDT | 105.00 | 2.24 | 2.15 | 2.50 | +0.34 | +17.89% | 1 | 134 | 38.72% |
| TXRH210521C00110000 | 2021-04-22 11:52AM EDT | 110.00 | 1.06 | 1.10 | 1.20 | +0.21 | +24.71% | 8 | 30 | 37.77% |
| TXRH210521C00115000 | 2021-04-16 3:32PM EDT | 115.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 3 | 4 | 37.79% |
| TXRH210521C00120000 | 2021-04-08 11:23AM EDT | 120.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 3 | 44.78% |
| TXRH210521C00125000 | 2021-03-26 11:08AM EDT | 125.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 55.37% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH210521P00050000 | 2021-03-31 12:13PM EDT | 50.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | - | 1 | 126.95% |
| TXRH210521P00055000 | 2021-04-12 2:07PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 35 | 87.11% |
| TXRH210521P00070000 | 2021-03-23 10:27AM EDT | 70.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 1 | 70.02% |
| TXRH210521P00075000 | 2021-04-06 10:35AM EDT | 75.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 2 | 22 | 60.55% |
| TXRH210521P00080000 | 2021-03-29 12:07AM EDT | 80.00 | 2.00 | 0.20 | 0.60 | 0.00 | - | - | 5 | 52.34% |
| TXRH210521P00085000 | 2021-04-21 3:46PM EDT | 85.00 | 0.68 | 0.45 | 0.80 | -0.12 | -15.00% | 1 | 1,114 | 49.32% |
| TXRH210521P00090000 | 2021-04-22 10:26AM EDT | 90.00 | 1.40 | 1.10 | 1.40 | +0.05 | +3.70% | 14 | 74 | 44.87% |
| TXRH210521P00095000 | 2021-04-22 11:52AM EDT | 95.00 | 2.46 | 2.20 | 2.60 | -0.49 | -16.61% | 7 | 34 | 42.29% |
| TXRH210521P00100000 | 2021-04-22 11:52AM EDT | 100.00 | 4.39 | 4.20 | 4.60 | -1.12 | -20.33% | 5 | 27 | 40.63% |
© 2021 Verizon Media. All rights reserved.
