UK markets open in 16 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,188.09 +425.06 (+2.39%) CRUDE OIL
79.53 +0.53 (+0.67%) GOLD FUTURES
2,327.40 +16.40 (+0.71%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,913.52 -1,761.57 (-3.69%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 140.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 160.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240531C00165000 | 2024-04-26 1:29PM EDT | 165.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240531C00170000 | 2024-05-01 9:30AM EDT | 170.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240531C00175000 | 2024-05-01 3:08PM EDT | 175.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240531C00180000 | 2024-05-01 3:51PM EDT | 180.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TXN240531C00185000 | 2024-05-01 3:51PM EDT | 185.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TXN240531C00190000 | 2024-05-01 3:47PM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN240531C00195000 | 2024-04-30 11:41AM EDT | 195.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN240531C00200000 | 2024-05-01 11:31AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN240531C00205000 | 2024-04-29 3:18PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240531C00215000 | 2024-04-24 1:33PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00115000 | 2024-04-25 12:32PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240531P00130000 | 2024-04-26 11:16AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN240531P00140000 | 2024-04-26 10:06AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240531P00145000 | 2024-04-29 1:38PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN240531P00150000 | 2024-05-01 12:30PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TXN240531P00155000 | 2024-05-01 12:30PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TXN240531P00160000 | 2024-05-01 11:52AM EDT | 160.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240531P00165000 | 2024-05-01 2:10PM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240531P00170000 | 2024-05-01 2:02PM EDT | 170.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN240531P00175000 | 2024-05-01 2:33PM EDT | 175.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| TXN240531P00180000 | 2024-05-01 3:28PM EDT | 180.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.