UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.19 +0.08 (+0.10%) GOLD FUTURES
2,301.10 -7.50 (-0.32%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,199.02 +153.86 (+0.30%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 62.15 | 65.50 | 0.00 | - | - | 0 | 267.48% |
| TXN240510C00152500 | 2024-05-03 3:16PM EDT | 152.50 | 25.96 | 24.80 | 27.55 | +25.96 | - | 6 | 0 | 111.23% |
| TXN240510C00155000 | 2024-05-03 2:16PM EDT | 155.00 | 23.87 | 23.50 | 24.85 | +23.87 | - | 8 | 0 | 72.56% |
| TXN240510C00157500 | 2024-05-03 3:17PM EDT | 157.50 | 21.06 | 19.65 | 23.10 | +21.06 | - | 1 | 0 | 106.98% |
| TXN240510C00160000 | 2024-05-03 2:16PM EDT | 160.00 | 19.86 | 18.25 | 20.50 | +0.75 | +3.92% | 8 | 9 | 67.14% |
| TXN240510C00162500 | 2024-05-01 2:31PM EDT | 162.50 | 13.15 | 15.75 | 18.00 | +13.15 | - | - | 1 | 59.86% |
| TXN240510C00165000 | 2024-05-02 11:29AM EDT | 165.00 | 9.88 | 12.25 | 15.35 | 0.00 | - | 1 | 33 | 74.73% |
| TXN240510C00167500 | 2024-05-03 12:39PM EDT | 167.50 | 10.81 | 10.80 | 13.10 | +0.28 | +2.66% | 1 | 27 | 69.97% |
| TXN240510C00170000 | 2024-05-03 2:09PM EDT | 170.00 | 8.55 | 8.80 | 10.95 | +1.80 | +26.67% | 3 | 267 | 65.80% |
| TXN240510C00172500 | 2024-05-03 12:58PM EDT | 172.50 | 5.63 | 5.30 | 7.10 | +2.69 | +91.50% | 3 | 30 | 34.18% |
| TXN240510C00175000 | 2024-05-03 3:45PM EDT | 175.00 | 3.90 | 4.00 | 5.20 | +1.71 | +78.08% | 33 | 468 | 34.18% |
| TXN240510C00177500 | 2024-05-03 3:56PM EDT | 177.50 | 2.36 | 2.21 | 4.30 | +1.16 | +96.67% | 175 | 158 | 42.68% |
| TXN240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 1.10 | 1.07 | 1.15 | +0.60 | +120.00% | 381 | 264 | 19.53% |
| TXN240510C00182500 | 2024-05-03 3:59PM EDT | 182.50 | 0.47 | 0.45 | 0.52 | +0.24 | +104.35% | 105 | 223 | 20.90% |
| TXN240510C00185000 | 2024-05-03 3:55PM EDT | 185.00 | 0.20 | 0.17 | 0.22 | +0.06 | +42.86% | 288 | 196 | 22.17% |
| TXN240510C00187500 | 2024-05-03 12:38PM EDT | 187.50 | 0.07 | 0.07 | 0.11 | +0.02 | +40.00% | 9 | 186 | 24.41% |
| TXN240510C00190000 | 2024-05-03 3:07PM EDT | 190.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 51 | 470 | 26.76% |
| TXN240510C00195000 | 2024-05-01 3:04PM EDT | 195.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 12 | 76 | 58.45% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 30 | 43 | 70.31% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 1.26 | 0.00 | - | - | 15 | 81.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 205.27% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 166.89% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 150.20% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 35 | 134.38% |
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 6 | 22 | 118.65% |
| TXN240510P00150000 | 2024-04-29 1:12PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 69 | 59.38% |
| TXN240510P00152500 | 2024-05-02 11:38AM EDT | 152.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 40 | 44 | 95.51% |
| TXN240510P00155000 | 2024-04-29 2:00PM EDT | 155.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 47 | 87.89% |
| TXN240510P00157500 | 2024-05-03 11:07AM EDT | 157.50 | 0.01 | 0.01 | 1.27 | -0.02 | -66.67% | 5 | 13 | 80.42% |
| TXN240510P00160000 | 2024-05-03 12:40PM EDT | 160.00 | 0.02 | 0.01 | 0.22 | -0.08 | -80.00% | 6 | 97 | 50.59% |
| TXN240510P00162500 | 2024-05-03 2:51PM EDT | 162.50 | 0.03 | 0.01 | 0.05 | -0.14 | -82.35% | 5 | 133 | 39.06% |
| TXN240510P00165000 | 2024-05-03 3:07PM EDT | 165.00 | 0.04 | 0.03 | 0.07 | -0.15 | -78.95% | 172 | 4,079 | 35.55% |
| TXN240510P00167500 | 2024-05-03 3:58PM EDT | 167.50 | 0.09 | 0.07 | 0.11 | -0.23 | -71.88% | 36 | 124 | 32.42% |
| TXN240510P00170000 | 2024-05-03 3:26PM EDT | 170.00 | 0.22 | 0.17 | 0.22 | -0.60 | -73.17% | 130 | 394 | 30.76% |
| TXN240510P00172500 | 2024-05-03 3:47PM EDT | 172.50 | 0.50 | 0.40 | 0.46 | -0.93 | -65.03% | 300 | 215 | 29.64% |
| TXN240510P00175000 | 2024-05-03 3:58PM EDT | 175.00 | 0.95 | 0.90 | 0.98 | -1.65 | -63.46% | 447 | 188 | 29.74% |
| TXN240510P00177500 | 2024-05-03 3:58PM EDT | 177.50 | 1.90 | 1.82 | 1.91 | -3.25 | -63.11% | 153 | 136 | 30.69% |
| TXN240510P00180000 | 2024-05-03 3:57PM EDT | 180.00 | 3.30 | 2.98 | 3.40 | -2.70 | -45.00% | 153 | 163 | 33.67% |
| TXN240510P00182500 | 2024-04-29 2:24PM EDT | 182.50 | 5.55 | 3.35 | 5.50 | +5.55 | - | - | 10 | 40.41% |
| TXN240510P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 9.90 | 7.10 | 7.80 | 0.00 | - | 3 | 3 | 47.66% |
| TXN240510P00190000 | 2024-05-03 10:54AM EDT | 190.00 | 13.44 | 11.60 | 14.30 | +13.44 | - | 1 | 0 | 67.31% |
| TXN240510P00192500 | 2024-04-29 2:24PM EDT | 192.50 | 14.48 | 13.30 | 16.80 | +14.48 | - | - | 10 | 68.56% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 15.90 | 19.25 | 0.00 | - | 20 | 16 | 76.29% |
© 2024 Yahoo. All rights reserved.