UK markets open in 6 hours 31 minutes
NIKKEI 225
37,982.65 -291.40 (-0.76%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.27 +0.27 (+0.34%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,339.26 -1,915.93 (-3.97%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00100000 | 2024-01-17 11:18AM EDT | 100.00 | 62.33 | 59.80 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 135.00 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240517C00140000 | 2024-02-09 1:32PM EDT | 140.00 | 23.55 | 32.10 | 34.55 | 0.00 | - | 2 | 34 | 0.00% |
| TXN240517C00145000 | 2024-04-22 2:39PM EDT | 145.00 | 19.55 | 29.65 | 31.95 | 0.00 | - | 6 | 56 | 60.50% |
| TXN240517C00150000 | 2024-04-24 9:40AM EDT | 150.00 | 25.70 | 24.80 | 27.10 | 0.00 | - | 1 | 102 | 54.71% |
| TXN240517C00155000 | 2024-04-30 1:44PM EDT | 155.00 | 22.90 | 19.75 | 21.25 | 0.00 | - | 3 | 207 | 50.32% |
| TXN240517C00157500 | 2024-04-24 9:48AM EDT | 157.50 | 18.89 | 17.00 | 19.50 | 0.00 | - | - | 15 | 54.61% |
| TXN240517C00160000 | 2024-05-01 11:08AM EDT | 160.00 | 15.63 | 15.00 | 17.05 | +1.63 | +11.64% | 1 | 746 | 49.81% |
| TXN240517C00162500 | 2024-04-26 1:15PM EDT | 162.50 | 15.70 | 12.45 | 13.85 | 0.00 | - | 20 | 97 | 37.01% |
| TXN240517C00165000 | 2024-05-01 2:59PM EDT | 165.00 | 13.20 | 9.30 | 11.80 | -0.13 | -0.98% | 4 | 2,476 | 36.46% |
| TXN240517C00167500 | 2024-05-01 3:55PM EDT | 167.50 | 8.04 | 7.65 | 9.35 | -3.46 | -30.09% | 1 | 275 | 31.36% |
| TXN240517C00170000 | 2024-05-01 12:58PM EDT | 170.00 | 6.94 | 5.90 | 6.50 | -2.07 | -22.97% | 26 | 2,032 | 22.62% |
| TXN240517C00172500 | 2024-05-01 9:52AM EDT | 172.50 | 5.09 | 4.30 | 4.70 | -2.86 | -35.97% | 1 | 232 | 21.83% |
| TXN240517C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 3.30 | 3.05 | 3.20 | -0.70 | -17.50% | 385 | 3,717 | 21.19% |
| TXN240517C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 2.04 | 1.99 | 2.14 | -0.67 | -24.72% | 138 | 853 | 21.44% |
| TXN240517C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 1.40 | 1.20 | 1.36 | -0.36 | -20.45% | 812 | 1,991 | 21.61% |
| TXN240517C00182500 | 2024-05-01 3:58PM EDT | 182.50 | 0.82 | 0.72 | 0.85 | -0.41 | -33.33% | 12 | 775 | 22.02% |
| TXN240517C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 0.49 | 0.37 | 0.51 | -0.16 | -24.62% | 89 | 5,510 | 22.36% |
| TXN240517C00187500 | 2024-04-30 3:55PM EDT | 187.50 | 0.41 | 0.18 | 0.30 | 0.00 | - | 11 | 242 | 22.75% |
| TXN240517C00190000 | 2024-05-01 2:04PM EDT | 190.00 | 0.21 | 0.10 | 0.19 | +0.02 | +10.53% | 24 | 1,094 | 23.58% |
| TXN240517C00195000 | 2024-04-30 3:37PM EDT | 195.00 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 1 | 1,191 | 25.39% |
| TXN240517C00200000 | 2024-04-29 3:38PM EDT | 200.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 102 | 196 | 37.31% |
| TXN240517C00205000 | 2024-04-24 9:35AM EDT | 205.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 950 | 33.59% |
| TXN240517C00210000 | 2024-04-24 11:41AM EDT | 210.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 110 | 56.84% |
| TXN240517C00220000 | 2024-04-10 2:42PM EDT | 220.00 | 0.06 | 0.00 | 1.37 | 0.00 | - | 2 | 79 | 68.75% |
| TXN240517C00230000 | 2024-04-01 2:41PM EDT | 230.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 5 | 10 | 86.57% |
| TXN240517C00240000 | 2024-04-22 1:30PM EDT | 240.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 2 | 6 | 96.51% |
| TXN240517C00250000 | 2024-01-19 4:08PM EDT | 250.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 21 | 21 | 96.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00085000 | 2024-03-04 2:26PM EDT | 85.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 189.06% |
| TXN240517P00100000 | 2024-03-21 9:44AM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 110.16% |
| TXN240517P00110000 | 2024-04-29 10:24AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 40 | 82.03% |
| TXN240517P00115000 | 2024-03-26 12:20PM EDT | 115.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 4 | 3 | 118.16% |
| TXN240517P00120000 | 2024-03-26 12:20PM EDT | 120.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 4 | 4 | 108.11% |
| TXN240517P00125000 | 2024-04-22 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 31 | 69.53% |
| TXN240517P00130000 | 2024-04-24 2:39PM EDT | 130.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 38 | 64.84% |
| TXN240517P00135000 | 2024-05-01 2:58PM EDT | 135.00 | 0.11 | 0.00 | 0.36 | +0.05 | +83.33% | 1 | 370 | 62.79% |
| TXN240517P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 120 | 279 | 52.44% |
| TXN240517P00145000 | 2024-05-01 9:54AM EDT | 145.00 | 0.13 | 0.00 | 0.37 | +0.06 | +85.71% | 4 | 1,083 | 54.59% |
| TXN240517P00150000 | 2024-05-01 12:49PM EDT | 150.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 3 | 2,462 | 33.99% |
| TXN240517P00152500 | 2024-05-01 9:44AM EDT | 152.50 | 0.05 | 0.03 | 0.13 | -0.04 | -44.44% | 1 | 28 | 34.77% |
| TXN240517P00155000 | 2024-05-01 2:55PM EDT | 155.00 | 0.05 | 0.05 | 0.16 | -0.02 | -28.57% | 12 | 1,079 | 32.52% |
| TXN240517P00157500 | 2024-04-30 3:55PM EDT | 157.50 | 0.11 | 0.10 | 0.21 | 0.00 | - | 5 | 31 | 30.52% |
| TXN240517P00160000 | 2024-05-01 2:05PM EDT | 160.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 13 | 1,911 | 28.96% |
| TXN240517P00162500 | 2024-05-01 3:43PM EDT | 162.50 | 0.37 | 0.35 | 0.47 | +0.08 | +27.59% | 13 | 230 | 28.08% |
| TXN240517P00165000 | 2024-05-01 2:35PM EDT | 165.00 | 0.40 | 0.62 | 0.76 | -0.01 | -2.44% | 160 | 4,834 | 27.59% |
| TXN240517P00167500 | 2024-05-01 2:41PM EDT | 167.50 | 1.03 | 1.04 | 1.17 | +0.29 | +39.19% | 20 | 2,271 | 26.97% |
| TXN240517P00170000 | 2024-05-01 2:14PM EDT | 170.00 | 1.02 | 1.66 | 1.82 | +0.01 | +0.99% | 67 | 2,419 | 26.91% |
| TXN240517P00172500 | 2024-05-01 3:51PM EDT | 172.50 | 2.49 | 2.57 | 2.70 | +0.30 | +13.70% | 863 | 649 | 26.88% |
| TXN240517P00175000 | 2024-05-01 3:51PM EDT | 175.00 | 3.65 | 3.75 | 3.85 | +0.40 | +12.31% | 175 | 2,139 | 27.00% |
| TXN240517P00177500 | 2024-05-01 3:59PM EDT | 177.50 | 4.95 | 5.20 | 5.35 | +1.05 | +26.92% | 91 | 435 | 27.83% |
| TXN240517P00180000 | 2024-05-01 10:14AM EDT | 180.00 | 7.00 | 6.55 | 7.25 | +1.65 | +30.84% | 3 | 322 | 29.97% |
| TXN240517P00185000 | 2024-04-26 11:04AM EDT | 185.00 | 9.10 | 10.20 | 12.10 | 0.00 | - | 17 | 27 | 39.66% |
| TXN240517P00190000 | 2024-01-18 1:22PM EDT | 190.00 | 26.69 | 28.35 | 31.75 | 0.00 | - | 1 | 1 | 143.93% |
© 2024 Yahoo. All rights reserved.