NasdaqGS - Delayed Quote USD
181.10
-1.55
(-0.85%)
At close: January 31 at 4:00:00 PM EST
180.25
-0.85
(-0.47%)
After hours: January 31 at 7:40:25 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH250221C00155000 | 1/24/2025 9:50 AM | 155 | 22.51 | 25.20 | 28.90 | 0.00 | 0.00% | 4 | 10 | 51.69% |
| TXRH250221C00165000 | 1/29/2025 2:41 PM | 165 | 19.90 | 16.40 | 19.70 | 0.00 | 0.00% | 1 | 1 | 59.33% |
| TXRH250221C00170000 | 1/29/2025 3:57 PM | 170 | 15.80 | 12.10 | 15.10 | 0.00 | 0.00% | 1 | 10 | 51.34% |
| TXRH250221C00175000 | 1/31/2025 3:51 PM | 175 | 9.84 | 8.70 | 10.30 | -1.86 | -15.90% | 8 | 59 | 41.04% |
| TXRH250221C00180000 | 1/31/2025 3:56 PM | 180 | 7.00 | 5.50 | 7.20 | -1.10 | -13.58% | 11 | 111 | 39.37% |
| TXRH250221C00185000 | 1/31/2025 11:30 AM | 185 | 4.05 | 2.00 | 4.70 | -0.90 | -18.18% | 2 | 209 | 37.82% |
| TXRH250221C00190000 | 1/31/2025 3:45 PM | 190 | 2.61 | 2.55 | 3.00 | -0.49 | -15.81% | 3 | 283 | 37.55% |
| TXRH250221C00195000 | 1/31/2025 11:08 AM | 195 | 1.50 | 1.15 | 1.65 | -0.15 | -9.09% | 8 | 116 | 35.95% |
| TXRH250221C00200000 | 1/31/2025 3:58 PM | 200 | 0.95 | 0.75 | 0.90 | -0.40 | -29.63% | 29 | 222 | 35.55% |
| TXRH250221C00210000 | 1/31/2025 2:52 PM | 210 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 2 | 161 | 38.09% |
| TXRH250221C00220000 | 1/14/2025 3:10 PM | 220 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 54.00% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH250221P00140000 | 1/28/2025 2:28 PM | 140 | 0.33 | 0.00 | 1.35 | 0.00 | 0.00% | 120 | 123 | 70.61% |
| TXRH250221P00145000 | 1/13/2025 1:20 PM | 145 | 0.53 | 0.05 | 1.35 | 0.00 | 0.00% | - | 1 | 63.28% |
| TXRH250221P00150000 | 1/24/2025 12:00 PM | 150 | 0.43 | 0.10 | 0.75 | 0.00 | 0.00% | 6 | 7 | 56.40% |
| TXRH250221P00155000 | 1/31/2025 3:09 PM | 155 | 0.50 | 0.40 | 0.55 | 0.00 | 0.00% | 4 | 209 | 45.12% |
| TXRH250221P00160000 | 1/31/2025 3:59 PM | 160 | 0.65 | 0.60 | 0.80 | 0.04 | 6.56% | 20 | 1,406 | 41.60% |
| TXRH250221P00165000 | 1/31/2025 1:36 PM | 165 | 1.15 | 1.00 | 1.25 | 0.28 | 32.18% | 25 | 1,320 | 38.84% |
| TXRH250221P00170000 | 1/31/2025 1:08 PM | 170 | 1.87 | 1.75 | 2.10 | 0.22 | 13.33% | 25 | 99 | 37.31% |
| TXRH250221P00175000 | 1/31/2025 11:47 AM | 175 | 3.10 | 3.00 | 3.50 | 0.40 | 14.81% | 4 | 85 | 36.51% |
| TXRH250221P00180000 | 1/30/2025 3:16 PM | 180 | 5.00 | 5.00 | 7.40 | 0.55 | 12.36% | 2 | 57 | 47.11% |
| TXRH250221P00185000 | 1/31/2025 9:57 AM | 185 | 8.30 | 7.60 | 8.00 | 1.55 | 22.96% | 2 | 16 | 34.20% |
| TXRH250221P00190000 | 1/13/2025 1:24 PM | 190 | 13.60 | 10.60 | 11.40 | 0.00 | 0.00% | 1 | 3 | 34.16% |
| TXRH250221P00195000 | 1/29/2025 2:59 PM | 195 | 13.60 | 14.40 | 16.80 | 0.00 | 0.00% | 10 | 14 | 45.62% |
Related Tickers
DRI Darden Restaurants, Inc.
195.24
-0.48%
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
EAT Brinker International, Inc.
181.97
-0.29%
BJRI BJ's Restaurants, Inc.
36.19
-1.76%
WING Wingstop Inc.
297.90
-2.57%
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
DENN Denny's Corporation
6.33
-1.40%
SG Sweetgreen, Inc.
32.92
-2.17%
CAVA CAVA Group, Inc.
135.05
-2.81%
SHAK Shake Shack Inc.
118.13
-3.28%