UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.25 +1.35 (+1.65%) GOLD FUTURES
2,340.20 -6.20 (-0.26%) DOW
38,501.84 +261.86 (+0.68%) Bitcoin GBP
53,651.97 +203.97 (+0.38%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00144000 | 2024-04-19 1:59PM EDT | 144.00 | 17.98 | 22.30 | 23.10 | 0.00 | - | 10 | 10 | 83.79% |
| TXN240426C00145000 | 2024-04-19 1:58PM EDT | 145.00 | 16.80 | 21.15 | 22.35 | 0.00 | - | 3 | 12 | 83.30% |
| TXN240426C00146000 | 2024-04-19 1:47PM EDT | 146.00 | 16.25 | 20.35 | 21.55 | 0.00 | - | 3 | 3 | 89.16% |
| TXN240426C00150000 | 2024-04-22 12:23PM EDT | 150.00 | 12.73 | 16.65 | 17.25 | 0.00 | - | 1 | 15 | 74.71% |
| TXN240426C00152500 | 2024-04-19 2:16PM EDT | 152.50 | 10.58 | 14.25 | 14.80 | 0.00 | - | 1 | 1 | 68.12% |
| TXN240426C00155000 | 2024-04-23 12:20PM EDT | 155.00 | 11.85 | 12.30 | 12.60 | +3.82 | +47.57% | 2 | 30 | 69.82% |
| TXN240426C00157500 | 2024-04-22 3:46PM EDT | 157.50 | 9.15 | 9.70 | 11.50 | +1.43 | +18.52% | 3 | 34 | 72.51% |
| TXN240426C00160000 | 2024-04-23 12:57PM EDT | 160.00 | 7.75 | 8.10 | 8.30 | +1.96 | +33.85% | 45 | 207 | 62.21% |
| TXN240426C00162500 | 2024-04-23 1:39PM EDT | 162.50 | 6.29 | 6.35 | 6.55 | +1.79 | +39.78% | 84 | 294 | 61.18% |
| TXN240426C00165000 | 2024-04-23 1:50PM EDT | 165.00 | 4.81 | 4.75 | 4.95 | +1.51 | +45.76% | 1,039 | 514 | 59.28% |
| TXN240426C00167500 | 2024-04-23 1:48PM EDT | 167.50 | 3.50 | 3.45 | 3.60 | +1.21 | +52.84% | 196 | 532 | 57.98% |
| TXN240426C00170000 | 2024-04-23 1:52PM EDT | 170.00 | 2.51 | 2.48 | 2.54 | +0.94 | +59.87% | 1,187 | 719 | 57.67% |
| TXN240426C00172500 | 2024-04-23 1:53PM EDT | 172.50 | 1.70 | 1.66 | 1.72 | +0.71 | +71.72% | 233 | 404 | 56.81% |
| TXN240426C00175000 | 2024-04-23 1:51PM EDT | 175.00 | 1.03 | 1.05 | 1.11 | +0.42 | +68.85% | 293 | 722 | 55.91% |
| TXN240426C00177500 | 2024-04-23 1:51PM EDT | 177.50 | 0.63 | 0.61 | 0.65 | +0.27 | +75.00% | 452 | 694 | 54.39% |
| TXN240426C00180000 | 2024-04-23 1:51PM EDT | 180.00 | 0.38 | 0.36 | 0.40 | +0.16 | +72.73% | 423 | 1,374 | 54.39% |
| TXN240426C00182500 | 2024-04-23 1:52PM EDT | 182.50 | 0.21 | 0.19 | 0.21 | +0.08 | +61.54% | 139 | 60 | 53.32% |
| TXN240426C00185000 | 2024-04-23 1:50PM EDT | 185.00 | 0.11 | 0.10 | 0.14 | +0.04 | +57.14% | 442 | 268 | 54.10% |
| TXN240426C00187500 | 2024-04-23 1:50PM EDT | 187.50 | 0.07 | 0.04 | 0.10 | +0.05 | +100.00% | 42 | 3 | 54.88% |
| TXN240426C00190000 | 2024-04-23 1:45PM EDT | 190.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 54 | 97 | 57.03% |
| TXN240426C00195000 | 2024-04-18 9:53AM EDT | 195.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 32 | 57.81% |
| TXN240426C00200000 | 2024-04-23 1:34PM EDT | 200.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 4 | 16 | 65.63% |
| TXN240426C00205000 | 2024-04-04 12:08PM EDT | 205.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 75.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00115000 | 2024-03-28 3:56PM EDT | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 151.95% |
| TXN240426P00120000 | 2024-04-03 11:32AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 119.53% |
| TXN240426P00135000 | 2024-04-23 1:07PM EDT | 135.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 11 | 47 | 79.69% |
| TXN240426P00138000 | 2024-04-23 12:04PM EDT | 138.00 | 0.02 | 0.01 | 0.04 | -0.14 | -87.50% | 2 | 24 | 72.66% |
| TXN240426P00139000 | 2024-04-22 3:42PM EDT | 139.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 25 | 25 | 75.00% |
| TXN240426P00140000 | 2024-04-23 12:01PM EDT | 140.00 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 3 | 17 | 70.31% |
| TXN240426P00141000 | 2024-04-18 12:44PM EDT | 141.00 | 0.12 | 0.02 | 0.06 | 0.00 | - | - | 1 | 68.75% |
| TXN240426P00142000 | 2024-04-23 1:12PM EDT | 142.00 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 34 | 16 | 69.92% |
| TXN240426P00143000 | 2024-04-23 11:38AM EDT | 143.00 | 0.04 | 0.03 | 0.08 | -0.20 | -83.33% | 3 | 23 | 66.41% |
| TXN240426P00144000 | 2024-04-23 10:34AM EDT | 144.00 | 0.09 | 0.04 | 0.09 | -0.11 | -55.00% | 35 | 106 | 65.23% |
| TXN240426P00145000 | 2024-04-23 1:40PM EDT | 145.00 | 0.07 | 0.05 | 0.09 | -0.12 | -63.16% | 34 | 143 | 63.28% |
| TXN240426P00146000 | 2024-04-22 10:20AM EDT | 146.00 | 0.42 | 0.07 | 0.12 | 0.00 | - | 6 | 8 | 63.48% |
| TXN240426P00147000 | 2024-04-23 1:36PM EDT | 147.00 | 0.10 | 0.09 | 0.12 | -0.15 | -60.00% | 208 | 62 | 61.72% |
| TXN240426P00148000 | 2024-04-23 1:35PM EDT | 148.00 | 0.17 | 0.11 | 0.16 | -0.12 | -41.38% | 41 | 63 | 61.33% |
| TXN240426P00149000 | 2024-04-23 1:08PM EDT | 149.00 | 0.20 | 0.14 | 0.19 | -0.21 | -51.22% | 25 | 175 | 60.64% |
| TXN240426P00150000 | 2024-04-23 1:49PM EDT | 150.00 | 0.18 | 0.17 | 0.20 | -0.29 | -63.04% | 295 | 396 | 58.89% |
| TXN240426P00152500 | 2024-04-23 1:49PM EDT | 152.50 | 0.32 | 0.29 | 0.33 | -0.43 | -57.33% | 269 | 295 | 57.32% |
| TXN240426P00155000 | 2024-04-23 1:42PM EDT | 155.00 | 0.53 | 0.50 | 0.56 | -0.63 | -54.31% | 459 | 421 | 56.49% |
| TXN240426P00157500 | 2024-04-23 1:47PM EDT | 157.50 | 0.89 | 0.84 | 0.90 | -0.82 | -47.95% | 250 | 694 | 55.66% |
| TXN240426P00160000 | 2024-04-23 1:52PM EDT | 160.00 | 1.35 | 1.33 | 1.37 | -1.16 | -46.03% | 1,385 | 759 | 54.44% |
| TXN240426P00162500 | 2024-04-23 1:52PM EDT | 162.50 | 2.05 | 2.02 | 2.11 | -1.40 | -40.00% | 192 | 244 | 53.86% |
| TXN240426P00165000 | 2024-04-23 1:50PM EDT | 165.00 | 3.06 | 3.00 | 3.10 | -1.74 | -36.33% | 889 | 906 | 53.71% |
| TXN240426P00167500 | 2024-04-23 1:16PM EDT | 167.50 | 4.60 | 4.20 | 4.35 | -1.75 | -27.56% | 37 | 397 | 53.22% |
| TXN240426P00170000 | 2024-04-23 1:50PM EDT | 170.00 | 5.65 | 5.55 | 5.70 | -2.50 | -30.67% | 40 | 546 | 50.56% |
| TXN240426P00172500 | 2024-04-23 10:02AM EDT | 172.50 | 8.55 | 7.25 | 7.45 | -0.95 | -10.00% | 1 | 60 | 51.27% |
| TXN240426P00175000 | 2024-04-23 1:05PM EDT | 175.00 | 9.91 | 9.15 | 9.45 | -2.15 | -17.83% | 21 | 146 | 51.51% |
| TXN240426P00180000 | 2024-04-09 9:54AM EDT | 180.00 | 10.05 | 13.20 | 14.00 | 0.00 | - | 2 | 7 | 55.81% |
| TXN240426P00185000 | 2024-04-23 12:11PM EDT | 185.00 | 18.85 | 17.85 | 18.95 | -2.20 | -10.45% | 1 | 3 | 67.68% |
© 2024 Yahoo. All rights reserved.