UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.36 -0.12 (-0.15%) GOLD FUTURES
2,322.00 -9.20 (-0.39%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,367.25 -283.39 (-0.56%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00185000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.63 | 0.53 | 0.60 | +0.21 | +50.00% | 1,069 | 602 | 19.31% |
| TXN240517C00185000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 1.78 | 1.51 | 1.64 | +0.64 | +56.14% | 256 | 5,696 | 20.75% |
| TXN240524C00185000 | 2024-05-07 2:51PM EDT | 2024-05-24 | 2.71 | 2.30 | 2.46 | +0.86 | +46.49% | 183 | 818 | 21.51% |
| TXN240531C00185000 | 2024-05-07 3:28PM EDT | 2024-05-31 | 3.17 | 2.85 | 3.05 | +0.86 | +37.23% | 78 | 218 | 21.41% |
| TXN240607C00185000 | 2024-05-07 1:24PM EDT | 2024-06-07 | 4.04 | 3.45 | 3.70 | +1.14 | +39.31% | 4 | 117 | 21.99% |
| TXN240614C00185000 | 2024-05-07 11:04AM EDT | 2024-06-14 | 4.50 | 3.60 | 4.45 | +1.02 | +29.31% | 4 | 12 | 23.10% |
| TXN240621C00185000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 4.71 | 4.60 | 4.70 | +0.70 | +17.46% | 289 | 3,164 | 22.24% |
| TXN240719C00185000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 6.77 | 6.65 | 6.75 | +0.87 | +14.75% | 88 | 819 | 23.81% |
| TXN240920C00185000 | 2024-05-07 3:33PM EDT | 2024-09-20 | 10.65 | 10.00 | 10.35 | +1.50 | +16.39% | 83 | 663 | 25.56% |
| TXN241018C00185000 | 2024-05-07 1:14PM EDT | 2024-10-18 | 12.10 | 11.45 | 11.85 | +1.40 | +13.08% | 62 | 478 | 26.36% |
| TXN241220C00185000 | 2024-05-07 1:46PM EDT | 2024-12-20 | 14.80 | 13.45 | 14.75 | +1.21 | +8.90% | 5 | 258 | 27.45% |
| TXN250117C00185000 | 2024-05-07 1:26PM EDT | 2025-01-17 | 16.50 | 14.60 | 16.85 | +4.70 | +39.83% | 37 | 3,071 | 29.36% |
| TXN250321C00185000 | 2024-05-07 2:40PM EDT | 2025-03-21 | 17.85 | 17.35 | 19.00 | +2.75 | +18.21% | 2 | 583 | 29.46% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 18.60 | 19.20 | 0.00 | - | 10 | 33 | 28.57% |
| TXN250620C00185000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 18.60 | 19.35 | 20.90 | 0.00 | - | 3 | 294 | 28.46% |
| TXN251017C00185000 | 2024-05-06 2:31PM EDT | 2025-10-17 | 22.17 | 23.25 | 24.30 | 0.00 | - | 1 | 209 | 28.96% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 24.50 | 25.45 | 0.00 | - | 6 | 66 | 28.62% |
| TXN260116C00185000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 26.25 | 25.40 | 26.35 | +4.75 | +22.09% | 6 | 188 | 28.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00185000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 2.80 | 2.76 | 2.93 | -3.75 | -57.25% | 81 | 9 | 19.31% |
| TXN240517P00185000 | 2024-05-07 12:35PM EDT | 2024-05-17 | 3.45 | 3.60 | 3.70 | -5.65 | -62.09% | 33 | 27 | 18.49% |
| TXN240531P00185000 | 2024-05-07 11:18AM EDT | 2024-05-31 | 4.50 | 4.55 | 4.90 | -5.38 | -54.45% | 1 | 10 | 18.85% |
| TXN240621P00185000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 5.90 | 5.85 | 6.10 | -1.58 | -21.12% | 252 | 893 | 18.62% |
| TXN240719P00185000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 7.00 | 7.15 | 7.30 | -2.15 | -23.50% | 90 | 19 | 18.37% |
| TXN240920P00185000 | 2024-05-07 3:44PM EDT | 2024-09-20 | 10.30 | 10.35 | 10.70 | -1.85 | -15.23% | 117 | 48 | 21.14% |
| TXN241018P00185000 | 2024-05-07 2:33PM EDT | 2024-10-18 | 11.15 | 11.00 | 11.55 | -1.35 | -10.80% | 20 | 11 | 21.00% |
| TXN241220P00185000 | 2024-04-26 3:11PM EDT | 2024-12-20 | 17.40 | 13.40 | 14.20 | 0.00 | - | 1 | 3 | 22.47% |
| TXN250117P00185000 | 2024-05-07 1:03PM EDT | 2025-01-17 | 14.00 | 13.85 | 14.45 | -3.10 | -18.13% | 66 | 1,865 | 21.62% |
| TXN250321P00185000 | 2024-05-07 1:28PM EDT | 2025-03-21 | 15.60 | 15.45 | 16.10 | -2.94 | -15.86% | 2 | 216 | 21.79% |
| TXN250417P00185000 | 2024-03-19 10:28AM EDT | 2025-04-17 | 26.40 | 28.40 | 30.75 | 0.00 | - | 98 | 98 | 41.71% |
| TXN250620P00185000 | 2024-02-22 3:06PM EDT | 2025-06-20 | 27.50 | 23.70 | 26.05 | 0.00 | - | 1 | 84 | 32.16% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 36.35% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 29.44% |
| TXN260116P00185000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 24.85 | 20.75 | 21.70 | 0.00 | - | 15 | 27 | 21.55% |
© 2024 Yahoo. All rights reserved.