Textron Inc. (TXT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241018C00065000 | 2024-09-13 2:24PM EDT | 65.00 | 22.80 | 22.70 | 24.30 | 0.00 | - | - | 1 | 77.69% |
| TXT241018C00075000 | 2024-09-10 10:02AM EDT | 75.00 | 11.70 | 13.10 | 15.50 | 0.00 | - | - | 1 | 62.94% |
| TXT241018C00077500 | 2024-09-13 2:00PM EDT | 77.50 | 10.60 | 9.90 | 11.50 | 0.00 | - | - | 4 | 49.41% |
| TXT241018C00080000 | 2024-09-20 10:36AM EDT | 80.00 | 8.65 | 8.00 | 8.90 | -0.35 | -3.89% | 4 | 0 | 39.55% |
| TXT241018C00082500 | 2024-09-19 9:43AM EDT | 82.50 | 7.18 | 5.90 | 6.40 | 0.00 | - | 2 | 14 | 31.20% |
| TXT241018C00085000 | 2024-09-20 2:02PM EDT | 85.00 | 4.16 | 4.10 | 5.50 | -0.85 | -16.97% | 4 | 4 | 40.55% |
| TXT241018C00087500 | 2024-09-18 1:18PM EDT | 87.50 | 2.55 | 2.45 | 3.10 | 0.00 | - | 11 | 106 | 29.83% |
| TXT241018C00090000 | 2024-09-20 1:30PM EDT | 90.00 | 1.40 | 1.30 | 1.45 | -0.50 | -26.32% | 188 | 156 | 23.90% |
| TXT241018C00092500 | 2024-09-20 9:30AM EDT | 92.50 | 0.60 | 0.55 | 0.70 | -0.40 | -40.00% | 4 | 94 | 23.12% |
| TXT241018C00095000 | 2024-09-20 1:08PM EDT | 95.00 | 0.26 | 0.15 | 0.35 | -0.18 | -40.91% | 2 | 68 | 23.73% |
| TXT241018C00100000 | 2024-09-06 3:22PM EDT | 100.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 30 | 501 | 38.48% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241018P00070000 | 2024-09-06 3:06PM EDT | 70.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 58.20% |
| TXT241018P00075000 | 2024-09-16 9:30AM EDT | 75.00 | 0.68 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 46.58% |
| TXT241018P00080000 | 2024-09-20 3:30PM EDT | 80.00 | 0.27 | 0.25 | 0.35 | +0.02 | +8.00% | 137 | 20 | 27.93% |
| TXT241018P00082500 | 2024-09-20 3:30PM EDT | 82.50 | 0.58 | 0.45 | 0.60 | -0.02 | -3.33% | 39 | 46 | 25.44% |
| TXT241018P00085000 | 2024-09-20 12:51PM EDT | 85.00 | 1.05 | 0.95 | 1.10 | +0.23 | +28.05% | 31 | 854 | 23.71% |
| TXT241018P00087500 | 2024-09-20 1:32PM EDT | 87.50 | 1.82 | 1.75 | 1.90 | +0.35 | +23.81% | 5 | 444 | 21.66% |
| TXT241018P00090000 | 2024-09-17 2:16PM EDT | 90.00 | 2.65 | 3.00 | 3.30 | 0.00 | - | 16 | 46 | 21.29% |
| TXT241018P00092500 | 2024-09-06 11:14AM EDT | 92.50 | 6.40 | 4.70 | 5.10 | 0.00 | - | 11 | 11 | 20.41% |
| TXT241018P00095000 | 2024-09-13 3:29PM EDT | 95.00 | 7.70 | 5.00 | 8.70 | 0.00 | - | 1 | 21 | 42.07% |
© 2024 Yahoo. All rights reserved.