UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.43 +0.44 (+0.56%) GOLD FUTURES
2,343.50 +21.20 (+0.91%) DOW
39,370.16 +313.77 (+0.80%) Bitcoin GBP
49,696.95 -206.62 (-0.41%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00175000 | 2024-05-07 12:44PM EDT | 2024-05-10 | 8.50 | 9.65 | 10.55 | 0.00 | - | 132 | 129 | 49.32% |
| TXN240517C00175000 | 2024-05-09 11:20AM EDT | 2024-05-17 | 10.08 | 10.40 | 10.85 | +0.79 | +8.50% | 9 | 570 | 30.13% |
| TXN240524C00175000 | 2024-05-09 12:34PM EDT | 2024-05-24 | 10.31 | 10.80 | 11.15 | +0.93 | +9.91% | 1 | 258 | 26.37% |
| TXN240531C00175000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 7.80 | 11.15 | 11.45 | 0.00 | - | 10 | 73 | 24.68% |
| TXN240607C00175000 | 2024-05-07 2:29PM EDT | 2024-06-07 | 10.25 | 11.65 | 12.10 | 0.00 | - | 6 | 39 | 26.12% |
| TXN240621C00175000 | 2024-05-09 1:11PM EDT | 2024-06-21 | 12.50 | 12.60 | 12.80 | +0.68 | +5.75% | 18 | 5,382 | 25.20% |
| TXN240719C00175000 | 2024-05-09 12:34PM EDT | 2024-07-19 | 13.87 | 14.40 | 15.40 | +0.71 | +5.40% | 59 | 1,499 | 29.14% |
| TXN240920C00175000 | 2024-05-09 9:36AM EDT | 2024-09-20 | 16.79 | 17.45 | 17.75 | +0.61 | +3.77% | 1 | 1,207 | 27.10% |
| TXN241018C00175000 | 2024-05-09 9:37AM EDT | 2024-10-18 | 18.40 | 18.90 | 19.20 | +0.20 | +1.10% | 1 | 363 | 27.86% |
| TXN241220C00175000 | 2024-05-08 3:25PM EDT | 2024-12-20 | 20.67 | 21.55 | 21.80 | 0.00 | - | 4 | 82 | 28.47% |
| TXN250117C00175000 | 2024-05-06 1:40PM EDT | 2025-01-17 | 22.65 | 22.70 | 23.00 | +3.62 | +19.02% | 3 | 924 | 28.93% |
| TXN250321C00175000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 20.09 | 24.60 | 25.05 | 0.00 | - | 2 | 36 | 29.06% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 2025-04-17 | 25.52 | 25.65 | 26.10 | +4.23 | +19.87% | 2 | 99 | 29.45% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 27.10 | 27.80 | 0.00 | - | 1 | 139 | 29.35% |
| TXN251017C00175000 | 2024-05-06 10:34AM EDT | 2025-10-17 | 26.55 | 30.35 | 30.95 | 0.00 | - | 1 | 8 | 29.57% |
| TXN251219C00175000 | 2024-05-08 10:01AM EDT | 2025-12-19 | 29.85 | 31.05 | 32.40 | 0.00 | - | 5 | 48 | 29.58% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 32.30 | 33.10 | 0.00 | - | 3 | 73 | 29.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00175000 | 2024-05-09 11:54AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 390 | 36.72% |
| TXN240517P00175000 | 2024-05-09 1:45PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.12 | -0.12 | -50.00% | 175 | 2,330 | 21.88% |
| TXN240524P00175000 | 2024-05-09 2:37PM EDT | 2024-05-24 | 0.33 | 0.31 | 0.35 | -0.24 | -42.11% | 17 | 439 | 20.97% |
| TXN240531P00175000 | 2024-05-09 10:52AM EDT | 2024-05-31 | 0.65 | 0.52 | 0.57 | -0.21 | -24.42% | 2 | 123 | 20.07% |
| TXN240607P00175000 | 2024-05-09 10:15AM EDT | 2024-06-07 | 1.08 | 0.77 | 0.83 | -0.22 | -16.92% | 1 | 43 | 19.84% |
| TXN240621P00175000 | 2024-05-09 2:46PM EDT | 2024-06-21 | 1.38 | 1.35 | 1.42 | -0.32 | -18.82% | 172 | 3,784 | 19.98% |
| TXN240719P00175000 | 2024-05-09 12:46PM EDT | 2024-07-19 | 2.48 | 2.42 | 2.46 | -0.72 | -22.50% | 9 | 1,229 | 19.90% |
| TXN240920P00175000 | 2024-05-09 2:20PM EDT | 2024-09-20 | 5.35 | 5.30 | 5.35 | -0.70 | -11.57% | 7 | 429 | 22.15% |
| TXN241018P00175000 | 2024-05-09 2:39PM EDT | 2024-10-18 | 6.05 | 6.05 | 6.20 | -0.80 | -11.68% | 5 | 326 | 22.09% |
| TXN241220P00175000 | 2024-05-08 12:04PM EDT | 2024-12-20 | 9.66 | 8.30 | 8.50 | 0.00 | - | 1 | 78 | 23.10% |
| TXN250117P00175000 | 2024-05-09 12:14PM EDT | 2025-01-17 | 9.20 | 8.90 | 9.05 | -4.35 | -32.10% | 1 | 852 | 22.76% |
| TXN250321P00175000 | 2024-05-09 12:47PM EDT | 2025-03-21 | 10.95 | 10.65 | 10.90 | -4.00 | -26.76% | 69 | 8 | 23.27% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 43.41% |
| TXN250620P00175000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 15.70 | 12.40 | 12.75 | 0.00 | - | 3 | 30 | 23.04% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 26.25% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 31.64% |
| TXN260116P00175000 | 2024-05-07 11:15AM EDT | 2026-01-16 | 16.90 | 15.70 | 16.50 | 0.00 | - | 3 | 229 | 22.87% |
© 2024 Yahoo. All rights reserved.