Textron Inc. (TXT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241220C00045000 | 2024-07-15 9:44AM EDT | 45.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXT241220C00050000 | 2024-05-21 1:23PM EDT | 50.00 | 40.60 | 35.40 | 39.80 | 0.00 | - | - | 1 | 84.99% |
| TXT241220C00070000 | 2024-05-23 3:19PM EDT | 70.00 | 20.60 | 18.80 | 20.30 | 0.00 | - | 1 | 2 | 62.16% |
| TXT241220C00075000 | 2024-08-07 12:10PM EDT | 75.00 | 12.60 | 12.80 | 13.10 | 0.00 | - | 1 | 5 | 36.18% |
| TXT241220C00080000 | 2024-10-04 3:47PM EDT | 80.00 | 9.20 | 9.00 | 9.40 | +0.70 | +8.24% | 28 | 852 | 35.67% |
| TXT241220C00082500 | 2024-10-03 9:36AM EDT | 82.50 | 7.10 | 7.10 | 7.40 | 0.00 | - | 2 | 7 | 32.68% |
| TXT241220C00085000 | 2024-10-03 2:22PM EDT | 85.00 | 5.00 | 5.30 | 5.70 | 0.00 | - | 2 | 124 | 30.80% |
| TXT241220C00087500 | 2024-10-04 11:37AM EDT | 87.50 | 4.19 | 4.10 | 4.30 | -0.21 | -4.77% | 1 | 90 | 29.66% |
| TXT241220C00090000 | 2024-10-02 3:10PM EDT | 90.00 | 3.25 | 3.00 | 3.20 | 0.00 | - | 1 | 106 | 29.11% |
| TXT241220C00092500 | 2024-10-02 1:29PM EDT | 92.50 | 2.40 | 2.10 | 2.25 | 0.00 | - | 1 | 195 | 28.19% |
| TXT241220C00095000 | 2024-10-04 10:02AM EDT | 95.00 | 1.51 | 1.35 | 1.55 | +0.26 | +20.80% | 13 | 388 | 27.61% |
| TXT241220C00097500 | 2024-10-02 2:50PM EDT | 97.50 | 1.08 | 0.85 | 1.05 | 0.00 | - | 1 | 1,031 | 27.30% |
| TXT241220C00100000 | 2024-10-02 1:03PM EDT | 100.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 2 | 659 | 27.12% |
| TXT241220C00105000 | 2024-09-30 2:23PM EDT | 105.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 4 | 773 | 27.98% |
| TXT241220C00110000 | 2024-09-30 11:35AM EDT | 110.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 7 | 90 | 37.33% |
| TXT241220C00115000 | 2024-07-15 11:08AM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXT241220C00120000 | 2024-09-17 9:31AM EDT | 120.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 44.17% |
| TXT241220C00125000 | 2024-07-16 3:07PM EDT | 125.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 53.91% |
| TXT241220C00130000 | 2024-07-16 3:09PM EDT | 130.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 50.49% |
| TXT241220C00135000 | 2024-07-16 3:09PM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 54.15% |
| TXT241220C00140000 | 2024-08-08 12:25PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 57.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241220P00045000 | 2024-08-08 9:56AM EDT | 45.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 86.62% |
| TXT241220P00050000 | 2024-03-11 11:42AM EDT | 50.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 16 | 16 | 79.69% |
| TXT241220P00060000 | 2024-08-02 10:06AM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 50.59% |
| TXT241220P00065000 | 2024-07-31 1:16PM EDT | 65.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 49.71% |
| TXT241220P00070000 | 2024-10-03 9:43AM EDT | 70.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 23 | 34.03% |
| TXT241220P00075000 | 2024-09-23 3:31PM EDT | 75.00 | 0.62 | 0.60 | 0.90 | 0.00 | - | 2 | 284 | 31.23% |
| TXT241220P00080000 | 2024-10-04 12:38PM EDT | 80.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 2 | 288 | 27.80% |
| TXT241220P00082500 | 2024-10-03 3:57PM EDT | 82.50 | 2.40 | 2.15 | 2.30 | +2.40 | - | - | 1 | 26.65% |
| TXT241220P00085000 | 2024-10-04 12:23PM EDT | 85.00 | 3.10 | 2.80 | 3.20 | -0.35 | -10.14% | 6 | 216 | 25.84% |
| TXT241220P00087500 | 2024-10-04 10:47AM EDT | 87.50 | 4.20 | 4.00 | 4.30 | -0.50 | -10.64% | 8 | 70 | 24.83% |
| TXT241220P00090000 | 2024-09-26 10:03AM EDT | 90.00 | 5.70 | 5.30 | 5.70 | 0.00 | - | 3 | 552 | 24.13% |
| TXT241220P00092500 | 2024-08-14 12:36PM EDT | 92.50 | 7.89 | 6.30 | 6.60 | 0.00 | - | 10 | 23 | 17.53% |
| TXT241220P00095000 | 2024-10-04 11:37AM EDT | 95.00 | 9.20 | 8.70 | 9.20 | +2.10 | +29.58% | 1 | 239 | 22.49% |
| TXT241220P00097500 | 2024-09-11 12:14PM EDT | 97.50 | 12.40 | 10.90 | 11.40 | 0.00 | - | 1 | 53 | 23.15% |
| TXT241220P00100000 | 2024-08-22 3:53PM EDT | 100.00 | 11.70 | 10.40 | 14.10 | 0.00 | - | 1 | 13 | 28.71% |
| TXT241220P00105000 | 2024-09-30 3:30PM EDT | 105.00 | 17.07 | 17.50 | 18.60 | 0.00 | - | 4 | 7 | 27.83% |
| TXT241220P00110000 | 2024-10-02 10:44AM EDT | 110.00 | 22.43 | 21.80 | 23.60 | 0.00 | - | 5 | 58 | 32.86% |
| TXT241220P00115000 | 2024-09-26 3:56PM EDT | 115.00 | 28.54 | 26.30 | 30.40 | 0.00 | - | - | 0 | 60.44% |
© 2024 Yahoo. All rights reserved.