UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.84 +0.01 (+0.01%) GOLD FUTURES
2,310.70 -20.10 (-0.86%) DOW
39,168.90 +56.74 (+0.15%) Bitcoin GBP
48,235.19 -1,022.13 (-2.08%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628C00100000 | 2024-06-21 3:26PM EDT | 100.00 | 96.08 | 92.05 | 95.15 | 0.00 | - | 6 | 6 | 393.75% |
| TXN240628C00105000 | 2024-06-21 3:33PM EDT | 105.00 | 91.69 | 87.60 | 90.15 | 0.00 | - | 1 | 1 | 393.55% |
| TXN240628C00170000 | 2024-05-31 10:30AM EDT | 170.00 | 25.23 | 22.85 | 23.60 | 0.00 | - | 1 | 2 | 82.72% |
| TXN240628C00175000 | 2024-06-21 9:50AM EDT | 175.00 | 21.85 | 17.95 | 18.50 | 0.00 | - | 5 | 5 | 67.09% |
| TXN240628C00177500 | 2024-06-24 9:46AM EDT | 177.50 | 17.79 | 15.35 | 16.10 | 0.00 | - | 5 | 3 | 59.18% |
| TXN240628C00180000 | 2024-06-24 2:12PM EDT | 180.00 | 14.36 | 12.80 | 13.70 | 0.00 | - | 6 | 6 | 52.34% |
| TXN240628C00185000 | 2024-06-25 1:58PM EDT | 185.00 | 8.79 | 8.00 | 9.05 | 0.00 | - | 2 | 104 | 55.76% |
| TXN240628C00187500 | 2024-06-21 9:39AM EDT | 187.50 | 8.15 | 5.65 | 5.95 | 0.00 | - | 10 | 10 | 32.28% |
| TXN240628C00190000 | 2024-06-26 11:51AM EDT | 190.00 | 4.70 | 3.50 | 3.70 | +0.90 | +23.68% | 37 | 243 | 26.66% |
| TXN240628C00192500 | 2024-06-26 2:20PM EDT | 192.50 | 1.82 | 1.86 | 1.92 | -0.91 | -33.33% | 71 | 80 | 24.02% |
| TXN240628C00195000 | 2024-06-26 2:28PM EDT | 195.00 | 0.80 | 0.75 | 0.80 | -0.38 | -32.20% | 56 | 368 | 23.05% |
| TXN240628C00197500 | 2024-06-26 2:29PM EDT | 197.50 | 0.28 | 0.24 | 0.27 | -0.31 | -52.54% | 130 | 390 | 22.95% |
| TXN240628C00200000 | 2024-06-26 1:44PM EDT | 200.00 | 0.09 | 0.07 | 0.10 | -0.11 | -55.00% | 24 | 370 | 24.61% |
| TXN240628C00202500 | 2024-06-26 2:11PM EDT | 202.50 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 7 | 101 | 26.56% |
| TXN240628C00205000 | 2024-06-26 12:11PM EDT | 205.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 474 | 32.03% |
| TXN240628C00207500 | 2024-06-25 10:42AM EDT | 207.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 96 | 35.94% |
| TXN240628C00210000 | 2024-06-26 12:11PM EDT | 210.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 107 | 41.02% |
| TXN240628C00212500 | 2024-06-24 10:31AM EDT | 212.50 | 0.02 | 0.01 | 0.38 | 0.00 | - | 2 | 241 | 61.72% |
| TXN240628C00215000 | 2024-06-24 9:56AM EDT | 215.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 36 | 77.34% |
| TXN240628C00217500 | 2024-06-21 12:06PM EDT | 217.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 83.64% |
| TXN240628C00220000 | 2024-06-21 11:09AM EDT | 220.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 20 | 89.55% |
| TXN240628C00225000 | 2024-06-24 10:11AM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TXN240628C00230000 | 2024-06-24 2:54PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 23 | 65.63% |
| TXN240628C00235000 | 2024-06-11 11:55AM EDT | 235.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 99.80% |
| TXN240628C00250000 | 2024-05-24 3:55PM EDT | 250.00 | 2.17 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 169.34% |
| TXN240628C00265000 | 2024-06-18 3:25PM EDT | 265.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 11 | 180.96% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628P00140000 | 2024-06-10 2:38PM EDT | 140.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 1 | 163.28% |
| TXN240628P00145000 | 2024-06-26 2:04PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 117.19% |
| TXN240628P00150000 | 2024-06-21 10:21AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 107.03% |
| TXN240628P00155000 | 2024-06-20 11:30AM EDT | 155.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| TXN240628P00165000 | 2024-06-17 3:49PM EDT | 165.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 3 | 11 | 93.36% |
| TXN240628P00170000 | 2024-06-21 1:36PM EDT | 170.00 | 0.30 | 0.01 | 0.06 | 0.00 | - | 40 | 42 | 60.55% |
| TXN240628P00172500 | 2024-06-20 3:05PM EDT | 172.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | - | 1 | 55.08% |
| TXN240628P00175000 | 2024-06-26 9:35AM EDT | 175.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 89 | 50.59% |
| TXN240628P00177500 | 2024-06-21 2:25PM EDT | 177.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 4 | 3 | 64.84% |
| TXN240628P00180000 | 2024-06-24 11:58AM EDT | 180.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 74 | 35.16% |
| TXN240628P00182500 | 2024-06-26 2:18PM EDT | 182.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 79 | 30.27% |
| TXN240628P00185000 | 2024-06-26 2:20PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 16 | 118 | 24.81% |
| TXN240628P00187500 | 2024-06-26 2:18PM EDT | 187.50 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 13 | 1,537 | 23.29% |
| TXN240628P00190000 | 2024-06-26 2:37PM EDT | 190.00 | 0.45 | 0.41 | 0.44 | +0.08 | +21.62% | 104 | 625 | 21.27% |
| TXN240628P00192500 | 2024-06-26 2:10PM EDT | 192.50 | 1.16 | 1.16 | 1.21 | +0.32 | +38.10% | 60 | 372 | 20.56% |
| TXN240628P00195000 | 2024-06-26 1:15PM EDT | 195.00 | 2.36 | 2.53 | 2.61 | +0.48 | +25.53% | 54 | 435 | 19.39% |
| TXN240628P00197500 | 2024-06-24 3:31PM EDT | 197.50 | 3.75 | 4.45 | 5.00 | 0.00 | - | 114 | 126 | 27.69% |
| TXN240628P00200000 | 2024-06-26 1:25PM EDT | 200.00 | 6.65 | 6.65 | 7.15 | +0.54 | +8.84% | 9 | 111 | 25.59% |
| TXN240628P00202500 | 2024-06-14 3:02PM EDT | 202.50 | 8.79 | 9.30 | 9.60 | 0.00 | - | 1 | 2 | 29.10% |
| TXN240628P00205000 | 2024-06-24 1:58PM EDT | 205.00 | 11.55 | 11.55 | 12.05 | 0.00 | - | 1 | 1 | 29.30% |
| TXN240628P00210000 | 2024-05-31 2:11PM EDT | 210.00 | 15.70 | 16.50 | 17.40 | -2.46 | -13.55% | 1 | 1 | 63.77% |
© 2024 Yahoo. All rights reserved.