Textron Inc. (TXT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240920C00040000 | 2024-05-28 10:21AM EDT | 40.00 | 48.90 | 44.50 | 48.80 | 0.00 | - | 3 | 3 | 104.25% |
| TXT240920C00060000 | 2024-04-26 1:51PM EDT | 60.00 | 28.55 | 27.20 | 31.80 | 0.00 | - | 1 | 1 | 91.63% |
| TXT240920C00070000 | 2024-06-13 10:38AM EDT | 70.00 | 16.62 | 14.50 | 18.80 | 0.00 | - | 1 | 2 | 58.41% |
| TXT240920C00075000 | 2024-06-14 2:46PM EDT | 75.00 | 11.80 | 10.00 | 13.10 | 0.00 | - | 4 | 74 | 40.52% |
| TXT240920C00080000 | 2024-06-24 2:13PM EDT | 80.00 | 9.60 | 7.70 | 9.70 | 0.00 | - | 9 | 148 | 40.04% |
| TXT240920C00085000 | 2024-06-27 2:59PM EDT | 85.00 | 4.60 | 4.30 | 6.40 | 0.00 | - | 4 | 1,216 | 36.50% |
| TXT240920C00090000 | 2024-06-28 12:19PM EDT | 90.00 | 2.30 | 1.95 | 2.10 | +0.20 | +9.52% | 5 | 918 | 22.71% |
| TXT240920C00095000 | 2024-06-28 2:01PM EDT | 95.00 | 0.70 | 0.70 | 0.85 | -0.25 | -26.32% | 2,328 | 788 | 21.92% |
| TXT240920C00100000 | 2024-06-26 11:14AM EDT | 100.00 | 0.30 | 0.15 | 1.30 | 0.00 | - | 4 | 204 | 32.92% |
| TXT240920C00105000 | 2024-06-17 11:31AM EDT | 105.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 5 | 76 | 31.37% |
| TXT240920C00110000 | 2024-06-24 9:30AM EDT | 110.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 92 | 42.80% |
| TXT240920C00115000 | 2024-04-11 9:34AM EDT | 115.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 46.70% |
| TXT240920C00120000 | 2024-03-27 10:41AM EDT | 120.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 47.90% |
| TXT240920C00125000 | 2024-04-10 2:28PM EDT | 125.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 3 | 6 | 55.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240920P00040000 | 2024-03-20 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| TXT240920P00065000 | 2024-06-28 1:43PM EDT | 65.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 10 | 24 | 33.40% |
| TXT240920P00070000 | 2024-06-25 3:41PM EDT | 70.00 | 0.15 | 0.10 | 1.30 | 0.00 | - | 4 | 3,109 | 42.41% |
| TXT240920P00075000 | 2024-06-17 10:04AM EDT | 75.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 103 | 24.07% |
| TXT240920P00080000 | 2024-06-28 10:34AM EDT | 80.00 | 1.00 | 1.10 | 1.30 | -0.20 | -16.67% | 1 | 634 | 21.90% |
| TXT240920P00085000 | 2024-06-21 10:08AM EDT | 85.00 | 2.50 | 2.55 | 2.75 | 0.00 | - | 7 | 1,075 | 19.35% |
| TXT240920P00090000 | 2024-06-27 2:37PM EDT | 90.00 | 5.20 | 4.70 | 6.40 | 0.00 | - | 105 | 894 | 23.76% |
| TXT240920P00095000 | 2024-06-25 10:10AM EDT | 95.00 | 9.00 | 8.80 | 11.50 | 0.00 | - | 1 | 168 | 33.73% |
| TXT240920P00100000 | 2024-06-24 10:10AM EDT | 100.00 | 11.50 | 12.10 | 16.50 | 0.00 | - | 1 | 28 | 41.60% |
| TXT240920P00105000 | 2024-06-20 2:32PM EDT | 105.00 | 18.70 | 17.20 | 21.50 | 0.00 | - | 45 | 36 | 48.56% |
| TXT240920P00110000 | 2024-03-22 11:40AM EDT | 110.00 | 14.70 | 14.80 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.