UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,393.30 +33.40 (+1.42%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,014.62 +3,470.53 (+7.15%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00100000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 81.80 | 94.50 | 96.85 | 0.00 | - | 2 | 0 | 320.70% |
| TXN240621C00100000 | 2024-05-10 12:30PM EDT | 2024-06-21 | 87.00 | 93.95 | 97.40 | 0.00 | - | 14 | 8 | 90.04% |
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 2024-07-19 | 74.20 | 75.95 | 78.40 | 0.00 | - | 1 | 1 | 0.00% |
| TXN250117C00100000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 76.33 | 94.80 | 98.40 | 0.00 | - | 30 | 32 | 60.72% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 2025-06-20 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN251219C00100000 | 2023-12-26 2:53PM EDT | 2025-12-19 | 72.75 | 65.20 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00100000 | 2024-03-26 3:50PM EDT | 2026-01-16 | 71.00 | 75.70 | 79.50 | 0.00 | - | 3 | 35 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00100000 | 2024-03-21 9:44AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 296.09% |
| TXN240531P00100000 | 2024-05-07 1:48PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 7 | 124.22% |
| TXN240621P00100000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 1.27 | 0.00 | - | 1 | 151 | 112.70% |
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 95.17% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 15 | 67.38% |
| TXN241018P00100000 | 2024-03-25 3:26PM EDT | 2024-10-18 | 0.30 | 0.10 | 0.22 | 0.00 | - | 2 | 30 | 46.88% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 2024-12-20 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 47.34% |
| TXN250117P00100000 | 2024-05-15 2:17PM EDT | 2025-01-17 | 0.17 | 0.07 | 0.20 | -0.08 | -32.00% | 4,486 | 609 | 36.82% |
| TXN250417P00100000 | 2023-12-26 3:06PM EDT | 2025-04-17 | 1.40 | 0.30 | 2.09 | 0.00 | - | - | 1 | 48.11% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 2025-06-20 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 43.65% |
| TXN251017P00100000 | 2024-05-15 12:11PM EDT | 2025-10-17 | 0.90 | 0.00 | 5.00 | -0.10 | -10.00% | 1 | 6 | 49.05% |
| TXN251219P00100000 | 2024-05-09 1:01PM EDT | 2025-12-19 | 1.25 | 1.00 | 2.59 | 0.00 | - | 10 | 131 | 38.57% |
| TXN260116P00100000 | 2024-05-13 12:13PM EDT | 2026-01-16 | 1.50 | 1.08 | 2.69 | 0.00 | - | 2 | 55 | 38.04% |
© 2024 Yahoo. All rights reserved.