UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,034.00 +861.26 (+1.87%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00140000 | 2024-04-24 1:14PM EDT | 140.00 | 35.67 | 33.75 | 37.60 | 0.00 | - | - | 5 | 262.26% |
| TXN240503C00143000 | 2024-05-01 10:37AM EDT | 143.00 | 32.20 | 30.80 | 34.55 | 0.00 | - | 1 | 0 | 241.99% |
| TXN240503C00144000 | 2024-05-01 10:37AM EDT | 144.00 | 31.20 | 30.50 | 33.45 | 0.00 | - | 1 | 1 | 140.63% |
| TXN240503C00145000 | 2024-05-01 10:36AM EDT | 145.00 | 30.25 | 29.60 | 31.20 | 0.00 | - | 1 | 2 | 158.98% |
| TXN240503C00146000 | 2024-05-01 10:36AM EDT | 146.00 | 29.25 | 28.05 | 30.30 | 0.00 | - | 1 | 1 | 161.82% |
| TXN240503C00147000 | 2024-05-01 10:37AM EDT | 147.00 | 28.20 | 27.10 | 30.05 | 0.00 | - | 1 | 1 | 197.36% |
| TXN240503C00148000 | 2024-05-01 10:37AM EDT | 148.00 | 27.20 | 26.30 | 29.15 | 0.00 | - | 1 | 1 | 196.09% |
| TXN240503C00149000 | 2024-05-01 10:36AM EDT | 149.00 | 26.25 | 24.95 | 28.20 | 0.00 | - | 1 | 1 | 192.53% |
| TXN240503C00150000 | 2024-05-01 10:37AM EDT | 150.00 | 25.20 | 23.85 | 27.20 | 0.00 | - | 1 | 20 | 186.87% |
| TXN240503C00152500 | 2024-05-01 10:36AM EDT | 152.50 | 22.75 | 22.55 | 23.65 | 0.00 | - | 1 | 1 | 120.90% |
| TXN240503C00155000 | 2024-05-01 10:36AM EDT | 155.00 | 20.25 | 20.25 | 21.15 | 0.00 | - | 1 | 13 | 109.77% |
| TXN240503C00157500 | 2024-05-01 10:36AM EDT | 157.50 | 17.75 | 17.85 | 18.70 | 0.00 | - | 1 | 2 | 101.56% |
| TXN240503C00160000 | 2024-05-01 10:36AM EDT | 160.00 | 15.25 | 14.75 | 16.20 | 0.00 | - | 1 | 23 | 90.14% |
| TXN240503C00162500 | 2024-05-01 10:36AM EDT | 162.50 | 12.75 | 12.80 | 14.50 | 0.00 | - | 1 | 78 | 75.98% |
| TXN240503C00165000 | 2024-05-02 2:39PM EDT | 165.00 | 11.46 | 10.40 | 11.15 | +1.26 | +12.35% | 11 | 235 | 64.55% |
| TXN240503C00167500 | 2024-05-02 1:53PM EDT | 167.50 | 7.77 | 8.00 | 8.70 | -3.53 | -31.24% | 3 | 341 | 54.93% |
| TXN240503C00170000 | 2024-05-02 3:48PM EDT | 170.00 | 5.50 | 5.55 | 6.20 | +0.45 | +8.91% | 45 | 648 | 42.58% |
| TXN240503C00172500 | 2024-05-02 3:08PM EDT | 172.50 | 4.80 | 3.15 | 3.65 | +1.05 | +28.00% | 28 | 370 | 27.93% |
| TXN240503C00175000 | 2024-05-02 3:55PM EDT | 175.00 | 1.53 | 1.53 | 1.74 | -0.40 | -20.73% | 103 | 1,394 | 25.10% |
| TXN240503C00177500 | 2024-05-02 3:37PM EDT | 177.50 | 0.46 | 0.41 | 0.55 | -0.19 | -29.23% | 35 | 637 | 23.29% |
| TXN240503C00180000 | 2024-05-02 2:54PM EDT | 180.00 | 0.11 | 0.08 | 0.12 | -0.08 | -42.11% | 67 | 695 | 23.24% |
| TXN240503C00182500 | 2024-05-02 11:54AM EDT | 182.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 3 | 223 | 27.74% |
| TXN240503C00185000 | 2024-05-02 3:40PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 346 | 31.25% |
| TXN240503C00187500 | 2024-05-02 1:24PM EDT | 187.50 | 0.02 | 0.00 | 0.12 | +0.01 | +100.00% | 11 | 611 | 50.78% |
| TXN240503C00190000 | 2024-05-01 9:31AM EDT | 190.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 136 | 86.13% |
| TXN240503C00192500 | 2024-04-29 3:21PM EDT | 192.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | 500 | 532 | 96.19% |
| TXN240503C00195000 | 2024-05-02 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 5 | 159 | 50.00% |
| TXN240503C00200000 | 2024-04-24 9:36AM EDT | 200.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 1 | 10 | 124.32% |
| TXN240503C00215000 | 2024-03-28 2:55PM EDT | 215.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 136.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00115000 | 2024-04-03 2:46PM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 181.25% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 118.75% |
| TXN240503P00139000 | 2024-04-23 3:54PM EDT | 139.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 10 | 205.66% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 140.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 13 | 200.59% |
| TXN240503P00143000 | 2024-04-23 2:00PM EDT | 143.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | - | 3 | 185.35% |
| TXN240503P00144000 | 2024-04-24 10:12AM EDT | 144.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 14 | 180.47% |
| TXN240503P00145000 | 2024-04-25 11:16AM EDT | 145.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 24 | 113.28% |
| TXN240503P00146000 | 2024-04-23 2:47PM EDT | 146.00 | 0.24 | 0.00 | 1.26 | 0.00 | - | - | 3 | 170.41% |
| TXN240503P00147000 | 2024-04-25 11:41AM EDT | 147.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 10 | 165.43% |
| TXN240503P00148000 | 2024-04-23 3:51PM EDT | 148.00 | 0.39 | 0.00 | 1.26 | 0.00 | - | - | 4 | 160.55% |
| TXN240503P00149000 | 2024-04-25 10:34AM EDT | 149.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 7 | 155.57% |
| TXN240503P00150000 | 2024-05-02 11:54AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 340 | 75.00% |
| TXN240503P00152500 | 2024-05-01 3:06PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 45 | 67.19% |
| TXN240503P00155000 | 2024-05-02 11:54AM EDT | 155.00 | 0.06 | 0.01 | 0.10 | +0.04 | +200.00% | 54 | 166 | 79.30% |
| TXN240503P00157500 | 2024-05-02 10:35AM EDT | 157.50 | 0.01 | 0.01 | 2.14 | 0.00 | - | 8 | 250 | 132.52% |
| TXN240503P00160000 | 2024-05-02 10:35AM EDT | 160.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 35 | 501 | 101.56% |
| TXN240503P00162500 | 2024-05-02 10:01AM EDT | 162.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 253 | 42.19% |
| TXN240503P00165000 | 2024-05-02 9:53AM EDT | 165.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 776 | 41.80% |
| TXN240503P00167500 | 2024-05-02 9:30AM EDT | 167.50 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 11 | 4,388 | 35.74% |
| TXN240503P00170000 | 2024-05-02 3:37PM EDT | 170.00 | 0.05 | 0.00 | 0.14 | -0.13 | -72.22% | 52 | 1,512 | 31.74% |
| TXN240503P00172500 | 2024-05-02 3:56PM EDT | 172.50 | 0.26 | 0.18 | 0.27 | -0.19 | -42.22% | 105 | 501 | 25.44% |
| TXN240503P00175000 | 2024-05-02 3:58PM EDT | 175.00 | 0.81 | 0.73 | 0.90 | -0.51 | -38.64% | 234 | 1,842 | 24.32% |
| TXN240503P00177500 | 2024-05-02 3:50PM EDT | 177.50 | 2.30 | 2.04 | 2.31 | -0.57 | -19.86% | 136 | 362 | 24.63% |
| TXN240503P00180000 | 2024-05-02 10:07AM EDT | 180.00 | 6.00 | 3.45 | 6.45 | +1.75 | +41.18% | 1 | 409 | 76.22% |
| TXN240503P00182500 | 2024-04-30 3:57PM EDT | 182.50 | 3.85 | 6.35 | 7.15 | -2.15 | -35.83% | 1 | 28 | 47.02% |
| TXN240503P00185000 | 2024-04-30 10:29AM EDT | 185.00 | 6.85 | 7.95 | 9.70 | 0.00 | - | 60 | 35 | 60.06% |
| TXN240503P00190000 | 2024-05-01 10:40AM EDT | 190.00 | 15.10 | 13.60 | 14.60 | 0.00 | - | 5 | 0 | 76.37% |
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 195.00 | 21.05 | 15.70 | 17.95 | 0.00 | - | 25 | 29 | 0.00% |
© 2024 Yahoo. All rights reserved.