Textron Inc. (TXT)
NYSE - NYSE Delayed 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 | 2024-06-18 2:21PM EDT | 45.00 | 42.10 | 39.50 | 44.00 | 0.00 | - | 1 | 1 | 64.26% |
| TXT241220C00050000 | 2024-05-21 1:23PM EDT | 50.00 | 40.60 | 35.40 | 39.80 | 0.00 | - | - | 1 | 66.33% |
| TXT241220C00070000 | 2024-05-23 3:19PM EDT | 70.00 | 20.60 | 18.80 | 20.30 | 0.00 | - | 1 | 2 | 49.28% |
| TXT241220C00075000 | 2024-05-07 3:49PM EDT | 75.00 | 16.40 | 14.30 | 15.60 | 0.00 | - | 4 | 4 | 41.44% |
| TXT241220C00080000 | 2024-06-21 11:45AM EDT | 80.00 | 10.80 | 9.80 | 11.60 | 0.00 | - | 2 | 16 | 36.53% |
| TXT241220C00085000 | 2024-06-28 2:13PM EDT | 85.00 | 6.80 | 6.60 | 8.70 | -0.10 | -1.45% | 5 | 64 | 35.10% |
| TXT241220C00087500 | 2024-06-28 2:17PM EDT | 87.50 | 5.40 | 5.20 | 5.50 | -0.50 | -8.47% | 5 | 15 | 26.28% |
| TXT241220C00090000 | 2024-06-24 3:47PM EDT | 90.00 | 5.30 | 4.00 | 4.30 | 0.00 | - | 1 | 82 | 25.35% |
| TXT241220C00092500 | 2024-06-06 3:23PM EDT | 92.50 | 3.80 | 3.10 | 3.30 | 0.00 | - | 1 | 470 | 24.59% |
| TXT241220C00095000 | 2024-06-26 2:52PM EDT | 95.00 | 2.67 | 2.30 | 2.50 | 0.00 | - | 1 | 259 | 24.04% |
| TXT241220C00097500 | 2024-06-27 10:08AM EDT | 97.50 | 1.96 | 1.70 | 2.85 | 0.00 | - | 2 | 7 | 28.61% |
| TXT241220C00100000 | 2024-06-28 1:16PM EDT | 100.00 | 1.40 | 1.20 | 1.80 | +0.05 | +3.70% | 13 | 569 | 25.77% |
| TXT241220C00105000 | 2024-06-24 12:58PM EDT | 105.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 2 | 189 | 23.07% |
| TXT241220C00110000 | 2024-05-29 1:46PM EDT | 110.00 | 0.59 | 0.25 | 0.45 | 0.00 | - | 3 | 6 | 23.63% |
| TXT241220C00115000 | 2024-05-15 11:30AM EDT | 115.00 | 0.53 | 0.00 | 1.20 | 0.00 | - | 20 | 39 | 34.00% |
| TXT241220C00120000 | 2024-05-03 10:59AM EDT | 120.00 | 0.30 | 0.05 | 1.20 | 0.00 | - | 1 | 4 | 37.33% |
| TXT241220C00125000 | 2024-03-06 4:14PM EDT | 125.00 | 0.55 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 39.55% |
| TXT241220C00130000 | 2024-04-25 9:48AM EDT | 130.00 | 0.34 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 42.43% |
| TXT241220C00140000 | 2024-04-04 11:26AM EDT | 140.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 46.68% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241220P00045000 | 2024-04-25 10:47AM EDT | 45.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 1 | 51.37% |
| TXT241220P00050000 | 2024-03-11 11:42AM EDT | 50.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 16 | 16 | 51.47% |
| TXT241220P00060000 | 2024-04-25 10:08AM EDT | 60.00 | 0.60 | 0.05 | 1.30 | 0.00 | - | - | 6 | 44.24% |
| TXT241220P00065000 | 2024-05-30 2:00PM EDT | 65.00 | 0.47 | 0.20 | 0.90 | 0.00 | - | 1 | 8 | 32.81% |
| TXT241220P00070000 | 2024-06-06 3:50PM EDT | 70.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 2 | 19 | 25.17% |
| TXT241220P00075000 | 2024-06-14 3:24PM EDT | 75.00 | 1.30 | 1.20 | 1.40 | -0.34 | -20.73% | 2 | 67 | 22.97% |
| TXT241220P00080000 | 2024-06-28 3:58PM EDT | 80.00 | 2.30 | 2.20 | 2.40 | +0.05 | +2.22% | 16 | 262 | 20.85% |
| TXT241220P00085000 | 2024-06-28 3:58PM EDT | 85.00 | 4.00 | 2.50 | 4.10 | 0.00 | - | 6 | 85 | 19.17% |
| TXT241220P00087500 | 2024-06-28 3:56PM EDT | 87.50 | 5.20 | 5.00 | 5.30 | +0.20 | +4.00% | 6 | 34 | 18.53% |
| TXT241220P00090000 | 2024-06-28 3:56PM EDT | 90.00 | 6.60 | 5.10 | 8.30 | +0.10 | +1.54% | 1 | 553 | 24.77% |
| TXT241220P00095000 | 2024-06-07 11:25AM EDT | 95.00 | 9.72 | 8.60 | 11.20 | 0.00 | - | 1 | 224 | 21.89% |
| TXT241220P00097500 | 2024-06-28 10:56AM EDT | 97.50 | 11.20 | 11.40 | 13.40 | -0.30 | -2.61% | 1 | 7 | 23.06% |
| TXT241220P00100000 | 2024-06-20 3:34PM EDT | 100.00 | 13.60 | 13.20 | 16.60 | 0.00 | - | 6 | 12 | 29.36% |
| TXT241220P00105000 | 2024-04-17 11:35AM EDT | 105.00 | 13.80 | 14.20 | 18.50 | 0.00 | - | 1 | 6 | 0.00% |
| TXT241220P00110000 | 2024-05-22 3:03PM EDT | 110.00 | 21.00 | 21.50 | 25.30 | 0.00 | - | 45 | 61 | 30.15% |
© 2024 Yahoo. All rights reserved.