UK markets open in 3 hours 38 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,150.86 +387.83 (+2.18%) CRUDE OIL
79.42 +0.42 (+0.53%) GOLD FUTURES
2,327.90 +16.90 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,778.18 -2,079.54 (-4.35%)
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 | 34.20 | 37.00 | 0.00 | - | - | 5 | 180.27% |
| TXN240503C00143000 | 2024-05-01 10:37AM EDT | 143.00 | 32.20 | 30.95 | 33.85 | +9.75 | +43.43% | 1 | 1 | 146.09% |
| TXN240503C00144000 | 2024-05-01 10:37AM EDT | 144.00 | 31.20 | 29.85 | 32.95 | +9.90 | +46.48% | 1 | 1 | 141.80% |
| TXN240503C00145000 | 2024-05-01 10:36AM EDT | 145.00 | 30.25 | 29.65 | 32.00 | +9.80 | +47.92% | 1 | 2 | 172.75% |
| TXN240503C00146000 | 2024-05-01 10:36AM EDT | 146.00 | 29.25 | 28.10 | 31.00 | +9.70 | +49.62% | 1 | 1 | 148.05% |
| TXN240503C00147000 | 2024-05-01 10:37AM EDT | 147.00 | 28.20 | 26.85 | 30.00 | +9.80 | +53.26% | 1 | 1 | 131.84% |
| TXN240503C00148000 | 2024-05-01 10:37AM EDT | 148.00 | 27.20 | 25.80 | 29.05 | +9.55 | +54.11% | 1 | 1 | 127.73% |
| TXN240503C00149000 | 2024-05-01 10:36AM EDT | 149.00 | 26.25 | 25.60 | 28.00 | +9.40 | +55.79% | 1 | 1 | 151.37% |
| TXN240503C00150000 | 2024-05-01 10:37AM EDT | 150.00 | 25.20 | 24.20 | 27.10 | -3.20 | -11.27% | 1 | 20 | 137.11% |
| TXN240503C00152500 | 2024-05-01 10:36AM EDT | 152.50 | 22.75 | 21.80 | 24.55 | +9.25 | +68.52% | 1 | 1 | 126.95% |
| TXN240503C00155000 | 2024-05-01 10:36AM EDT | 155.00 | 20.25 | 18.65 | 22.00 | -2.60 | -11.38% | 1 | 13 | 88.09% |
| TXN240503C00157500 | 2024-05-01 10:36AM EDT | 157.50 | 17.75 | 16.80 | 19.25 | +0.30 | +1.72% | 1 | 2 | 94.63% |
| TXN240503C00160000 | 2024-05-01 10:36AM EDT | 160.00 | 15.25 | 13.55 | 17.10 | -2.77 | -15.37% | 1 | 23 | 68.56% |
| TXN240503C00162500 | 2024-05-01 10:36AM EDT | 162.50 | 12.75 | 10.90 | 13.90 | -2.30 | -15.28% | 1 | 78 | 106.25% |
| TXN240503C00165000 | 2024-05-01 11:49AM EDT | 165.00 | 10.20 | 9.15 | 11.25 | -2.81 | -21.60% | 7 | 238 | 87.40% |
| TXN240503C00167500 | 2024-04-30 10:20AM EDT | 167.50 | 11.30 | 6.50 | 9.30 | 0.00 | - | 1 | 341 | 87.45% |
| TXN240503C00170000 | 2024-05-01 12:58PM EDT | 170.00 | 5.05 | 3.55 | 6.40 | -3.45 | -40.59% | 5 | 648 | 61.57% |
| TXN240503C00172500 | 2024-05-01 3:58PM EDT | 172.50 | 3.75 | 3.15 | 4.30 | -2.23 | -37.29% | 34 | 374 | 53.39% |
| TXN240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 1.93 | 1.59 | 1.74 | -1.95 | -50.26% | 377 | 1,425 | 31.69% |
| TXN240503C00177500 | 2024-05-01 3:45PM EDT | 177.50 | 0.65 | 0.59 | 0.70 | -1.18 | -64.48% | 250 | 604 | 30.57% |
| TXN240503C00180000 | 2024-05-01 3:30PM EDT | 180.00 | 0.19 | 0.13 | 0.22 | -0.80 | -80.81% | 72 | 680 | 30.27% |
| TXN240503C00182500 | 2024-05-01 2:10PM EDT | 182.50 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 34 | 225 | 33.99% |
| TXN240503C00185000 | 2024-05-01 3:53PM EDT | 185.00 | 0.03 | 0.00 | 0.08 | -0.04 | -57.14% | 68 | 367 | 41.02% |
| TXN240503C00187500 | 2024-05-01 11:14AM EDT | 187.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 612 | 42.19% |
| TXN240503C00190000 | 2024-05-01 9:31AM EDT | 190.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 1 | 136 | 60.64% |
| TXN240503C00192500 | 2024-04-29 3:21PM EDT | 192.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 500 | 532 | 99.12% |
| TXN240503C00195000 | 2024-04-24 9:33AM EDT | 195.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 72 | 159 | 51.56% |
| TXN240503C00200000 | 2024-04-24 9:36AM EDT | 200.00 | 0.09 | 0.00 | 0.62 | 0.00 | - | 1 | 10 | 108.40% |
| TXN240503C00215000 | 2024-03-28 2:55PM EDT | 215.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 138.48% |
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 | 0.15 | 0.00 | - | 3 | 3 | 239.84% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 125.00% |
| TXN240503P00139000 | 2024-04-23 3:54PM EDT | 139.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 10 | 203.32% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 140.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 13 | 198.24% |
| TXN240503P00143000 | 2024-04-23 2:00PM EDT | 143.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | - | 3 | 183.11% |
| TXN240503P00144000 | 2024-04-24 10:12AM EDT | 144.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 14 | 178.13% |
| TXN240503P00145000 | 2024-04-25 11:16AM EDT | 145.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 24 | 122.27% |
| TXN240503P00146000 | 2024-04-23 2:47PM EDT | 146.00 | 0.24 | 0.00 | 1.26 | 0.00 | - | - | 3 | 168.07% |
| TXN240503P00147000 | 2024-04-25 11:41AM EDT | 147.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 10 | 163.09% |
| TXN240503P00148000 | 2024-04-23 3:51PM EDT | 148.00 | 0.39 | 0.00 | 1.26 | 0.00 | - | - | 4 | 158.11% |
| TXN240503P00149000 | 2024-04-25 10:34AM EDT | 149.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 7 | 153.52% |
| TXN240503P00150000 | 2024-04-29 11:15AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 340 | 78.13% |
| TXN240503P00152500 | 2024-04-30 2:09PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 46 | 73.44% |
| TXN240503P00155000 | 2024-04-26 11:56AM EDT | 155.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 7 | 166 | 124.02% |
| TXN240503P00157500 | 2024-05-01 1:16PM EDT | 157.50 | 0.01 | 0.01 | 0.38 | -0.01 | -50.00% | 3 | 250 | 84.96% |
| TXN240503P00160000 | 2024-05-01 1:53PM EDT | 160.00 | 0.01 | 0.00 | 1.28 | -0.03 | -75.00% | 2 | 503 | 99.22% |
| TXN240503P00162500 | 2024-04-29 3:38PM EDT | 162.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 253 | 46.48% |
| TXN240503P00165000 | 2024-05-01 3:06PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 47 | 781 | 41.41% |
| TXN240503P00167500 | 2024-05-01 3:57PM EDT | 167.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 25 | 4,395 | 34.57% |
| TXN240503P00170000 | 2024-05-01 3:56PM EDT | 170.00 | 0.18 | 0.14 | 0.20 | -0.02 | -10.00% | 230 | 1,610 | 32.13% |
| TXN240503P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 0.45 | 0.50 | 0.62 | -0.06 | -11.76% | 152 | 444 | 31.69% |
| TXN240503P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 1.32 | 1.35 | 1.51 | +0.17 | +14.78% | 776 | 1,411 | 31.10% |
| TXN240503P00177500 | 2024-05-01 3:51PM EDT | 177.50 | 2.87 | 2.78 | 2.99 | +0.56 | +24.24% | 356 | 343 | 30.37% |
| TXN240503P00180000 | 2024-05-01 3:16PM EDT | 180.00 | 4.25 | 4.60 | 5.50 | +0.85 | +25.00% | 26 | 409 | 45.07% |
| TXN240503P00182500 | 2024-04-30 3:57PM EDT | 182.50 | 6.00 | 6.25 | 8.10 | 0.00 | - | 4 | 41 | 60.84% |
| TXN240503P00185000 | 2024-04-30 10:29AM EDT | 185.00 | 6.85 | 7.95 | 11.05 | 0.00 | - | 60 | 144 | 86.04% |
| TXN240503P00190000 | 2024-04-26 10:48AM EDT | 190.00 | 15.10 | 12.55 | 16.20 | +2.20 | +17.05% | 5 | 5 | 114.60% |
| 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.