UK markets open in 54 minutes
NIKKEI 225
38,272.35 -1.70 (-0.00%) HANG SENG
18,200.35 +437.32 (+2.46%) CRUDE OIL
79.50 +0.50 (+0.63%) GOLD FUTURES
2,324.60 +13.60 (+0.59%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,775.44 -2,040.10 (-4.27%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00085000 | 2024-01-25 4:56PM EDT | 85.00 | 82.66 | 77.95 | 81.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240621C00095000 | 2023-10-27 11:21AM EDT | 95.00 | 50.65 | 58.55 | 60.75 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240621C00100000 | 2024-03-26 2:14PM EDT | 100.00 | 69.55 | 73.80 | 76.45 | 0.00 | - | 14 | 16 | 97.00% |
| TXN240621C00105000 | 2024-01-22 10:41AM EDT | 105.00 | 70.80 | 57.75 | 59.95 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240621C00110000 | 2024-01-09 11:59AM EDT | 110.00 | 59.65 | 49.90 | 53.90 | 0.00 | - | 25 | 34 | 0.00% |
| TXN240621C00115000 | 2023-12-15 2:54PM EDT | 115.00 | 54.40 | 48.80 | 52.80 | 0.00 | - | 5 | 20 | 0.00% |
| TXN240621C00120000 | 2024-02-13 4:15PM EDT | 120.00 | 38.01 | 49.90 | 53.90 | 0.00 | - | 1 | 21 | 0.00% |
| TXN240621C00125000 | 2023-11-02 12:17PM EDT | 125.00 | 27.45 | 33.55 | 34.05 | 0.00 | - | 1 | 18 | 0.00% |
| TXN240621C00130000 | 2024-04-26 12:06PM EDT | 130.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00135000 | 2024-04-22 3:09PM EDT | 135.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240621C00140000 | 2024-04-09 12:40PM EDT | 140.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 145.00 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 0.00% |
| TXN240621C00150000 | 2024-04-19 11:29AM EDT | 150.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00155000 | 2024-04-23 1:23PM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240621C00160000 | 2024-04-30 12:00PM EDT | 160.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240621C00165000 | 2024-05-01 3:30PM EDT | 165.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TXN240621C00170000 | 2024-05-01 2:31PM EDT | 170.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TXN240621C00175000 | 2024-05-01 3:43PM EDT | 175.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| TXN240621C00180000 | 2024-05-01 3:49PM EDT | 180.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| TXN240621C00185000 | 2024-05-01 3:51PM EDT | 185.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| TXN240621C00190000 | 2024-05-01 3:51PM EDT | 190.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TXN240621C00195000 | 2024-05-01 3:50PM EDT | 195.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TXN240621C00200000 | 2024-05-01 3:46PM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TXN240621C00210000 | 2024-04-26 12:10PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN240621C00220000 | 2024-05-01 2:25PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN240621C00230000 | 2024-04-24 1:36PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240621C00240000 | 2024-04-05 12:24PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240621C00250000 | 2024-04-16 11:16AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240621C00260000 | 2023-09-21 12:26PM EDT | 260.00 | 0.15 | 0.05 | 0.13 | 0.00 | - | 2 | 25 | 45.70% |
| TXN240621C00270000 | 2024-04-23 1:36PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00075000 | 2023-10-27 9:31AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 112.11% |
| TXN240621P00080000 | 2023-12-22 4:13PM EDT | 80.00 | 0.17 | 0.03 | 1.34 | 0.00 | - | 2 | 18 | 115.38% |
| TXN240621P00085000 | 2024-03-22 11:55AM EDT | 85.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 4,507 | 86.72% |
| TXN240621P00090000 | 2024-02-28 3:30PM EDT | 90.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | 4 | 130 | 99.02% |
| TXN240621P00095000 | 2024-04-23 2:23PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240621P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240621P00105000 | 2024-01-23 11:32AM EDT | 105.00 | 0.23 | 0.14 | 0.19 | 0.00 | - | 1 | 182 | 62.89% |
| TXN240621P00110000 | 2024-04-24 9:44AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN240621P00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240621P00120000 | 2024-04-29 11:04AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN240621P00125000 | 2024-04-29 12:03PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240621P00130000 | 2024-04-26 3:53PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240621P00135000 | 2024-05-01 10:05AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240621P00140000 | 2024-05-01 10:05AM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240621P00145000 | 2024-05-01 3:00PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TXN240621P00150000 | 2024-05-01 3:00PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TXN240621P00155000 | 2024-05-01 3:02PM EDT | 155.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TXN240621P00160000 | 2024-05-01 2:31PM EDT | 160.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TXN240621P00165000 | 2024-05-01 3:54PM EDT | 165.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| TXN240621P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| TXN240621P00175000 | 2024-05-01 3:47PM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.10% |
| TXN240621P00180000 | 2024-05-01 3:52PM EDT | 180.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TXN240621P00185000 | 2024-04-30 2:38PM EDT | 185.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240621P00190000 | 2024-05-01 11:18AM EDT | 190.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240621P00195000 | 2023-12-21 3:44PM EDT | 195.00 | 30.21 | 23.10 | 24.85 | 0.00 | - | 4 | 2 | 45.54% |
| TXN240621P00200000 | 2024-04-24 11:13AM EDT | 200.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240621P00210000 | 2023-10-26 9:55AM EDT | 210.00 | 65.85 | 55.80 | 56.70 | 0.00 | - | 1 | 0 | 127.67% |
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 220.00 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 70.29% |
| TXN240621P00230000 | 2023-12-20 4:26PM EDT | 230.00 | 64.00 | 55.10 | 59.70 | 0.00 | - | 1 | 0 | 61.08% |
| TXN240621P00240000 | 2024-01-23 4:58PM EDT | 240.00 | 66.65 | 74.00 | 77.85 | 0.00 | - | 2 | 0 | 112.18% |
| TXN240621P00260000 | 2024-01-16 2:35PM EDT | 260.00 | 96.55 | 98.05 | 101.30 | 0.00 | - | 1 | 0 | 142.68% |
© 2024 Yahoo. All rights reserved.