UK markets open in 2 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,178.47 +415.44 (+2.34%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,323.70 +12.70 (+0.55%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,946.58 -1,640.58 (-3.45%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00140000 | 2024-04-24 1:14PM EDT | 140.00 | 35.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240503C00143000 | 2024-05-01 10:37AM EDT | 143.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00144000 | 2024-05-01 10:37AM EDT | 144.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00145000 | 2024-05-01 10:36AM EDT | 145.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00146000 | 2024-05-01 10:36AM EDT | 146.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00147000 | 2024-05-01 10:37AM EDT | 147.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00148000 | 2024-05-01 10:37AM EDT | 148.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00149000 | 2024-05-01 10:36AM EDT | 149.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00150000 | 2024-05-01 10:37AM EDT | 150.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00152500 | 2024-05-01 10:36AM EDT | 152.50 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00155000 | 2024-05-01 10:36AM EDT | 155.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00157500 | 2024-05-01 10:36AM EDT | 157.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00160000 | 2024-05-01 10:36AM EDT | 160.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00162500 | 2024-05-01 10:36AM EDT | 162.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00165000 | 2024-05-01 11:49AM EDT | 165.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN240503C00167500 | 2024-04-30 10:20AM EDT | 167.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00170000 | 2024-05-01 12:58PM EDT | 170.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240503C00172500 | 2024-05-01 3:58PM EDT | 172.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TXN240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| TXN240503C00177500 | 2024-05-01 3:55PM EDT | 177.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| TXN240503C00180000 | 2024-05-01 3:56PM EDT | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TXN240503C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TXN240503C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| TXN240503C00187500 | 2024-05-01 11:14AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240503C00190000 | 2024-05-01 9:31AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240503C00192500 | 2024-04-29 3:21PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| TXN240503C00195000 | 2024-04-24 9:33AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| TXN240503C00200000 | 2024-04-24 9:36AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240503C00215000 | 2024-03-28 2:55PM EDT | 215.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 138.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00115000 | 2024-04-03 2:46PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TXN240503P00139000 | 2024-04-23 3:54PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240503P00143000 | 2024-04-23 2:00PM EDT | 143.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN240503P00144000 | 2024-04-24 10:12AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN240503P00145000 | 2024-04-25 11:16AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN240503P00146000 | 2024-04-23 2:47PM EDT | 146.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN240503P00147000 | 2024-04-25 11:41AM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN240503P00148000 | 2024-04-23 3:51PM EDT | 148.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN240503P00149000 | 2024-04-25 10:34AM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN240503P00150000 | 2024-04-29 11:15AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN240503P00152500 | 2024-05-01 3:06PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN240503P00155000 | 2024-04-26 11:56AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TXN240503P00157500 | 2024-05-01 2:32PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN240503P00160000 | 2024-05-01 1:53PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240503P00162500 | 2024-04-29 3:38PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TXN240503P00165000 | 2024-05-01 3:06PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| TXN240503P00167500 | 2024-05-01 3:57PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TXN240503P00170000 | 2024-05-01 3:56PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| TXN240503P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| TXN240503P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.78% |
| TXN240503P00177500 | 2024-05-01 3:59PM EDT | 177.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| TXN240503P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN240503P00182500 | 2024-04-30 3:57PM EDT | 182.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240503P00185000 | 2024-04-30 10:29AM EDT | 185.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TXN240503P00190000 | 2024-05-01 10:40AM EDT | 190.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 195.00 | 21.05 | 15.70 | 17.95 | 0.00 | - | 25 | 29 | 0.00% |
© 2024 Yahoo. All rights reserved.