Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

94.08

+1.89

(+2.05%)

At close: 04:00PM EDT

93.20

-0.88

(-0.94%)

After hours:

07:35PM EDT

Advertisement

In The Money

Show:ListStraddle

Strike:80.00

CallsforAugust 19, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXRH220819C00080000	2022-08-02 1:04PM EDT	2022-08-19	8.10	13.60	14.50	0.00	-	1	245	93.36%
TXRH220916C00080000	2022-07-28 1:43PM EDT	2022-09-16	10.00	13.90	15.90	0.00	-	3	752	62.55%
TXRH221216C00080000	2022-08-12 12:20PM EDT	2022-12-16	17.14	16.90	17.70	+3.99	+30.34%	6	595	44.28%
TXRH230120C00080000	2022-08-12 11:50AM EDT	2023-01-20	17.50	17.50	18.50	+1.50	+9.38%	1	19	43.34%
TXRH230317C00080000	2022-07-21 3:43PM EDT	2023-03-17	13.00	17.10	20.20	0.00	-	1	1	44.68%
TXRH230616C00080000	2022-07-21 3:18PM EDT	2023-06-16	14.80	19.50	23.70	0.00	-	5	5	49.71%
TXRH240119C00080000	2022-04-27 9:45AM EDT	2024-01-19	19.00	13.50	18.50	0.00	-	-	0	23.93%

PutsforAugust 19, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXRH220819P00080000	2022-08-12 1:45PM EDT	2022-08-19	0.05	0.00	0.15	-0.05	-50.00%	1	337	65.63%
TXRH220916P00080000	2022-08-12 3:59PM EDT	2022-09-16	0.60	0.45	0.75	-0.07	-10.45%	65	281	46.05%
TXRH221216P00080000	2022-08-12 12:20PM EDT	2022-12-16	3.20	2.85	3.40	-1.30	-28.89%	2	1,473	42.94%
TXRH230120P00080000	2022-08-12 12:20PM EDT	2023-01-20	3.80	3.40	4.10	-1.43	-27.34%	15	259	41.69%
TXRH230616P00080000	2022-04-07 12:04PM EDT	2023-06-16	13.20	9.50	13.80	0.00	-	2	2	56.70%
TXRH240119P00080000	2022-08-11 2:46PM EDT	2024-01-19	9.80	7.30	10.60	0.00	-	1	6	40.65%

Advertisement