UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.77 +0.29 (+0.37%) GOLD FUTURES
2,323.80 -7.40 (-0.32%) DOW
38,885.33 +33.06 (+0.09%) Bitcoin GBP
50,684.04 +57.20 (+0.11%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00180000 | 2024-05-07 12:01PM EDT | 2024-05-10 | 3.50 | 3.60 | 3.80 | +1.39 | +65.88% | 121 | 500 | 23.27% |
| TXN240517C00180000 | 2024-05-07 11:37AM EDT | 2024-05-17 | 4.57 | 4.60 | 4.80 | +1.37 | +42.81% | 107 | 1,991 | 23.32% |
| TXN240524C00180000 | 2024-05-07 11:57AM EDT | 2024-05-24 | 5.40 | 5.45 | 5.55 | +1.40 | +35.00% | 32 | 525 | 23.26% |
| TXN240531C00180000 | 2024-05-07 12:03PM EDT | 2024-05-31 | 5.90 | 5.85 | 6.00 | +2.10 | +55.26% | 2 | 79 | 22.23% |
| TXN240607C00180000 | 2024-05-06 3:02PM EDT | 2024-06-07 | 5.20 | 6.55 | 6.85 | 0.00 | - | 120 | 513 | 23.76% |
| TXN240614C00180000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 5.53 | 7.10 | 7.35 | +0.20 | +3.75% | 1 | 6 | 23.69% |
| TXN240621C00180000 | 2024-05-07 11:38AM EDT | 2024-06-21 | 7.72 | 7.65 | 7.80 | +1.32 | +20.62% | 58 | 3,635 | 23.61% |
| TXN240719C00180000 | 2024-05-07 11:42AM EDT | 2024-07-19 | 9.78 | 9.75 | 9.90 | +1.53 | +18.55% | 13 | 841 | 25.17% |
| TXN240920C00180000 | 2024-05-07 12:10PM EDT | 2024-09-20 | 13.17 | 13.15 | 13.35 | +2.25 | +20.60% | 11 | 2,545 | 26.35% |
| TXN241018C00180000 | 2024-05-07 11:18AM EDT | 2024-10-18 | 14.72 | 14.65 | 14.85 | +2.04 | +16.09% | 8 | 380 | 27.12% |
| TXN241220C00180000 | 2024-05-07 10:40AM EDT | 2024-12-20 | 18.00 | 17.30 | 17.55 | +4.21 | +30.53% | 2 | 62 | 27.82% |
| TXN250117C00180000 | 2024-05-06 2:57PM EDT | 2025-01-17 | 17.10 | 18.55 | 19.50 | 0.00 | - | 107 | 2,489 | 29.50% |
| TXN250321C00180000 | 2024-05-06 11:19AM EDT | 2025-03-21 | 18.00 | 20.60 | 22.55 | 0.00 | - | 9 | 76 | 30.98% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 21.60 | 21.90 | 0.00 | - | 7 | 46 | 28.82% |
| TXN250620C00180000 | 2024-05-06 2:31PM EDT | 2025-06-20 | 21.57 | 23.05 | 24.45 | 0.00 | - | 1 | 226 | 29.83% |
| TXN251017C00180000 | 2024-04-26 2:51PM EDT | 2025-10-17 | 23.44 | 26.30 | 26.85 | 0.00 | - | 5 | 56 | 29.05% |
| TXN251219C00180000 | 2024-04-29 1:18PM EDT | 2025-12-19 | 25.47 | 27.35 | 28.05 | 0.00 | - | 1 | 107 | 28.79% |
| TXN260116C00180000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 25.63 | 28.10 | 28.80 | 0.00 | - | 2 | 258 | 28.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00180000 | 2024-05-07 11:55AM EDT | 2024-05-10 | 0.45 | 0.43 | 0.47 | -1.12 | -71.34% | 202 | 213 | 20.80% |
| TXN240517P00180000 | 2024-05-07 11:35AM EDT | 2024-05-17 | 1.33 | 1.26 | 1.30 | -1.02 | -43.40% | 266 | 466 | 20.58% |
| TXN240524P00180000 | 2024-05-07 12:00PM EDT | 2024-05-24 | 1.87 | 1.82 | 1.87 | -1.78 | -48.77% | 200 | 21 | 20.00% |
| TXN240531P00180000 | 2024-05-07 11:24AM EDT | 2024-05-31 | 2.23 | 2.21 | 2.31 | -1.20 | -34.99% | 9 | 40 | 19.46% |
| TXN240621P00180000 | 2024-05-07 12:15PM EDT | 2024-06-21 | 3.55 | 3.45 | 3.55 | -1.35 | -27.55% | 133 | 1,015 | 19.39% |
| TXN240719P00180000 | 2024-05-07 11:24AM EDT | 2024-07-19 | 4.95 | 4.80 | 4.90 | -1.20 | -19.51% | 20 | 382 | 19.53% |
| TXN240920P00180000 | 2024-05-07 11:55AM EDT | 2024-09-20 | 8.00 | 7.90 | 8.10 | -1.70 | -17.53% | 16 | 291 | 21.68% |
| TXN241018P00180000 | 2024-05-07 10:39AM EDT | 2024-10-18 | 8.90 | 8.70 | 8.90 | -1.70 | -16.04% | 22 | 124 | 21.41% |
| TXN241220P00180000 | 2024-05-02 1:06PM EDT | 2024-12-20 | 15.86 | 11.10 | 11.35 | 0.00 | - | 22 | 108 | 22.54% |
| TXN250117P00180000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 16.40 | 11.75 | 11.95 | 0.00 | - | 2 | 1,827 | 22.27% |
| TXN250321P00180000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 18.00 | 13.45 | 13.75 | 0.00 | - | - | 2 | 22.63% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 13.90 | 14.20 | 0.00 | - | 112 | 152 | 22.38% |
| TXN250620P00180000 | 2024-05-07 11:15AM EDT | 2025-06-20 | 15.60 | 14.65 | 15.60 | -9.10 | -36.84% | 1 | 54 | 22.40% |
| TXN251017P00180000 | 2024-04-29 10:04AM EDT | 2025-10-17 | 20.78 | 15.65 | 17.75 | 0.00 | - | 1 | 7 | 22.21% |
| TXN251219P00180000 | 2024-02-23 11:53AM EDT | 2025-12-19 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 29.86% |
| TXN260116P00180000 | 2024-05-07 10:24AM EDT | 2026-01-16 | 19.19 | 18.60 | 19.20 | -1.50 | -7.25% | 23 | 41 | 22.08% |
© 2024 Yahoo. All rights reserved.