UK markets open in 7 hours 28 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,332.10 +21.10 (+0.91%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,169.96 -2,116.03 (-4.38%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00155000 | 2024-05-01 12:46PM EDT | 155.00 | 19.90 | 19.95 | 22.00 | +6.64 | +50.08% | 5 | 5 | 48.93% |
| TXN240524C00160000 | 2024-05-01 12:46PM EDT | 160.00 | 14.15 | 14.70 | 17.20 | -2.95 | -17.25% | 5 | 8 | 41.93% |
| TXN240524C00165000 | 2024-04-24 2:57PM EDT | 165.00 | 10.59 | 10.40 | 11.15 | 0.00 | - | 4 | 39 | 24.32% |
| TXN240524C00170000 | 2024-05-01 10:44AM EDT | 170.00 | 6.75 | 6.60 | 7.40 | -3.25 | -32.50% | 11 | 31 | 24.41% |
| TXN240524C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 4.05 | 3.70 | 3.95 | -1.30 | -24.30% | 98 | 224 | 21.49% |
| TXN240524C00180000 | 2024-05-01 3:47PM EDT | 180.00 | 1.99 | 1.81 | 2.03 | -0.71 | -26.30% | 31 | 484 | 21.90% |
| TXN240524C00185000 | 2024-05-01 9:36AM EDT | 185.00 | 0.90 | 0.75 | 0.92 | -0.50 | -35.71% | 1 | 812 | 22.13% |
| TXN240524C00190000 | 2024-05-01 9:36AM EDT | 190.00 | 0.36 | 0.28 | 0.39 | -0.39 | -52.00% | 1 | 147 | 22.63% |
| TXN240524C00195000 | 2024-04-29 2:54PM EDT | 195.00 | 0.34 | 0.11 | 0.19 | 0.00 | - | 10 | 29 | 24.02% |
| TXN240524C00200000 | 2024-04-24 1:52PM EDT | 200.00 | 0.16 | 0.03 | 0.16 | 0.00 | - | 1 | 2 | 27.64% |
| TXN240524C00210000 | 2024-04-24 9:55AM EDT | 210.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 1 | 52.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00125000 | 2024-04-19 1:01PM EDT | 125.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 89.65% |
| TXN240524P00135000 | 2024-04-26 1:23PM EDT | 135.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 73.00% |
| TXN240524P00140000 | 2024-04-24 2:19PM EDT | 140.00 | 0.11 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 57.52% |
| TXN240524P00145000 | 2024-04-26 11:49AM EDT | 145.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 1 | 21 | 34.38% |
| TXN240524P00150000 | 2024-04-26 3:42PM EDT | 150.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 1 | 39 | 30.86% |
| TXN240524P00155000 | 2024-05-01 9:55AM EDT | 155.00 | 0.21 | 0.15 | 0.22 | +0.08 | +61.54% | 2 | 95 | 28.17% |
| TXN240524P00160000 | 2024-04-30 3:52PM EDT | 160.00 | 0.33 | 0.38 | 0.48 | 0.00 | - | 44 | 85 | 26.51% |
| TXN240524P00165000 | 2024-05-01 3:54PM EDT | 165.00 | 1.02 | 0.97 | 1.16 | +0.40 | +64.52% | 17 | 30 | 26.18% |
| TXN240524P00170000 | 2024-05-01 9:36AM EDT | 170.00 | 2.21 | 2.14 | 2.40 | +0.73 | +49.32% | 8 | 438 | 25.68% |
| TXN240524P00175000 | 2024-05-01 3:54PM EDT | 175.00 | 4.25 | 4.25 | 4.50 | +1.25 | +41.67% | 88 | 226 | 25.68% |
| TXN240524P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 5.90 | 6.60 | 8.15 | 0.00 | - | 6 | 14 | 29.82% |
| TXN240524P00190000 | 2024-04-26 12:00PM EDT | 190.00 | 14.10 | 14.40 | 16.60 | 0.00 | - | 200 | 100 | 36.34% |
© 2024 Yahoo. All rights reserved.